[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBT":3,"stock-historical-BBT":35,"homepage-market-summary":2363},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BBT","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},"Beacon Financial Corporation","NYSE",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Beacon Financial Corp operates as a multi-bank holding company. It offers commercial, business, and retail banking services, including a full complement of cash management products, online banking services, and consumer and residential loans.","2,050","Boston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5519,1.29,"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},28.34,28.3,28.61,28.15,28.1,0.24,0.85,736435.560338,12938,28.3229,32.83,22.81,864865.5841995777,55.2,10889,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":40,"period_low":31,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},56.92,1792363,654212502.634094,-48.81,"2019-11-04",[46,47,57,68,79,89,100,110,121,132,142,153,164,175,185,194,203,212,223,232,242,251,262,272,281,289,298,307,318,326,337,346,356,366,376,386,394,403,411,419,429,436,445,454,465,474,484,492,502,510,519,529,538,547,556,565,571,578,585,589,595,602,610,616,621,627,634,640,647,652,657,662,669,677,685,692,696,701,707,714,721,726,732,740,747,756,764,770,777,782,788,796,801,809,815,820,827,836,841,846,852,858,866,869,876,882,889,895,902,909,914,917,924,929,935,942,949,956,960,964,968,972,976,983,989,995,1000,1004,1008,1015,1019,1022,1029,1036,1042,1051,1056,1061,1065,1071,1078,1082,1086,1091,1094,1098,1103,1108,1113,1119,1123,1130,1136,1141,1146,1152,1161,1165,1170,1175,1182,1188,1194,1198,1201,1207,1215,1220,1224,1230,1235,1240,1245,1248,1253,1258,1263,1269,1276,1281,1289,1297,1304,1310,1317,1323,1331,1337,1342,1347,1353,1360,1366,1371,1375,1382,1386,1392,1397,1402,1409,1415,1420,1427,1433,1440,1448,1455,1462,1469,1475,1482,1490,1497,1504,1512,1520,1525,1531,1538,1546,1553,1560,1565,1570,1577,1583,1589,1595,1600,1607,1614,1620,1629,1635,1640,1646,1651,1657,1662,1669,1676,1684,1690,1694,1701,1707,1711,1716,1720,1724,1729,1734,1740,1746,1751,1754,1759,1766,1770,1777,1784,1790,1796,1801,1807,1815,1820,1825,1831,1835,1841,1846,1852,1857,1863,1869,1877,1885,1891,1897,1903,1908,1915,1922,1930,1939,1945,1950,1958,1965,1973,1981,1987,1994,2001,2007,2015,2021,2025,2031,2039,2044,2051,2056,2060,2064,2071,2076,2081,2085,2090,2097,2102,2108,2113,2117,2122,2128,2134,2137,2142,2144,2149,2154,2160,2164,2168,2173,2178,2184,2189,2193,2198,2205,2210,2217,2224,2232,2239,2245,2250,2253,2258,2263,2268,2274,2281,2286,2289,2294,2297,2302,2307,2312,2317,2320,2325,2330,2336,2339,2342,2346,2354,2360],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",27.84,28.175,27.38,0.11,0.39,1299965.737173,16668,27.9927,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",27.79,28.23,27.755,27.99,0.25,0.9,2057247.34383,15288,27.9717,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",27.87,27.97,27.37,27.74,-0.07,-0.25,1069470.265645,13623,27.6736,{"date":80,"open":81,"high":82,"low":83,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",28.17,28.29,27.81,-0.38,-1.35,1416655.802331,14550,27.8934,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",28.47,28.54,28.015,28.19,0.19,0.68,1576150.40346,15098,28.2333,{"date":101,"open":102,"high":94,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",28.04,27.76,28,0.09,0.32,1010710.578049,15276,28.0123,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",28.38,28.495,27.89,27.91,-0.51,-1.79,1159859.884869,18032,28.0865,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-22",28.9,28.985,28.31,28.42,-0.33,-1.15,1465327.3293,19598,28.5068,{"date":133,"open":134,"high":135,"low":136,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",30.03,30.535,28.75,-2.08,-6.75,2706231.92331,26219,29.4818,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",30.72,30.95,30.5,30.83,-0.15,-0.48,1821773.224448,9012,30.8018,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-17",31.34,31.41,30.84,30.98,-0.14,-0.45,605950.001203,9676,31.0191,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",31.35,31.42,30.545,31.12,-0.21,-0.67,1151149.318681,17554,31.0627,{"date":176,"open":177,"high":178,"low":179,"close":177,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",31.33,31.71,31.215,-0.03,-0.1,521868.922977,8559,31.3762,{"date":186,"open":166,"high":187,"low":166,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",31.72,31.36,0.02,0.06,880503.020377,11497,31.4814,{"date":195,"open":196,"high":197,"low":198,"close":155,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",31.79,31.944,30.99,0,1028234.127351,8227,31.3371,{"date":204,"open":205,"high":167,"low":206,"close":155,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",31.02,30.6,0.27,0.87,1187493.564899,11774,31.2159,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",31.25,31.43,30.935,31.07,-0.37,-1.18,701351.41196,11629,31.1085,{"date":224,"open":225,"high":226,"low":156,"close":227,"change":160,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",31.62,31.84,31.44,-1.41,853151.598185,13213,31.5325,{"date":233,"open":234,"high":235,"low":155,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-04",31.46,31.93,31.89,0.41,1.3,468310.086208,9068,31.8212,{"date":243,"open":244,"high":226,"low":188,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",31.45,31.48,0.21,0.67,476832.740505,9122,31.4801,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-02",30.61,31.6,30.605,31.27,0.88,2.9,670484.67366,12049,31.296,{"date":263,"open":264,"high":256,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",30.92,30.3,30.39,-0.66,-2.13,969547.203224,12010,30.5803,{"date":273,"open":156,"high":274,"low":205,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",31.68,31.05,-0.34,-1.08,670587.219449,9179,31.1176,{"date":282,"open":187,"high":283,"low":284,"close":285,"change":148,"percent_change":149,"volume":286,"transactions":287,"vwap":288},"2026-08-28",31.8032,31.375,31.39,783046.763998,9042,31.4673,{"date":290,"open":291,"high":274,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":231},"2026-08-27",31.47,31.1601,31.54,-0.17,-0.54,466199.680921,10197,{"date":299,"open":300,"high":301,"low":256,"close":178,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-26",31.55,31.82,0.31,0.99,536842.902987,7806,31.6952,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-25",31.9,31.915,31.09,31.4,-0.18,-0.57,740618.37747,9665,31.4358,{"date":319,"open":320,"high":321,"low":291,"close":320,"change":74,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-24",31.58,31.96,-0.22,510180.589229,9273,31.6403,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-21",31.77,31.88,31.3,31.65,0.07,0.22,752381.21363,9460,31.5981,{"date":338,"open":339,"high":236,"low":340,"close":320,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",31.74,31.53,-0.36,-1.13,502425.219517,9264,31.6532,{"date":347,"open":348,"high":349,"low":235,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-19",32.64,32.72,31.94,-0.56,-1.72,811044.557259,11469,32.0797,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":276,"volume":363,"transactions":364,"vwap":365},"2026-08-18",32.58,32.695,32.28,32.5,-0.11,834049.038355,12538,32.4694,{"date":367,"open":368,"high":369,"low":321,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",32.01,32.62,32.61,0.54,1.68,1330219.577006,17519,32.4127,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",31.75,32.205,32.07,-0.29,-0.9,888107.112409,11077,32.0279,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":106,"percent_change":37,"volume":391,"transactions":392,"vwap":393},"2026-08-13",32.15,32.5199,32.36,482839.27998,10281,32.3494,{"date":395,"open":309,"high":396,"low":397,"close":398,"change":302,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-12",32.23,31.7475,32.04,0.98,632585.498423,11321,32.0623,{"date":404,"open":187,"high":235,"low":405,"close":406,"change":95,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-11",31.644,31.73,0.6,464973.70267,8717,31.7689,{"date":412,"open":167,"high":413,"low":256,"close":293,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-10",31.61,0.03,0.1,586759.791827,10991,31.4601,{"date":420,"open":421,"high":187,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-07",31.49,31.3028,31.51,-0.09,-0.28,493632.507552,8141,31.5606,{"date":430,"open":398,"high":398,"low":312,"close":254,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-06",-0.16,-0.5,511390.37241,9114,31.5975,{"date":437,"open":438,"high":438,"low":406,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-05",32.13,31.76,-0.31,-0.97,697215.92469,9420,31.8954,{"date":446,"open":447,"high":360,"low":448,"close":380,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-04",31.95,31.592,0.16,0.5,776356.085987,12764,32.1162,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-03",31.32,32.025,31.255,31.91,0.4,1.27,911084.850561,15900,31.8625,{"date":466,"open":467,"high":468,"low":469,"close":423,"change":257,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-31",30.46,31.52,30.28,2.87,1059846.259875,14897,31.2391,{"date":475,"open":265,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-30",31.01,29.975,30.63,0.79,2.65,1016836.788787,16606,30.5496,{"date":485,"open":486,"high":469,"low":487,"close":488,"change":362,"percent_change":218,"volume":489,"transactions":490,"vwap":491},"2026-07-29",29.98,29.67,29.84,1204703.11561,15616,29.8755,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":302,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-28",29.7,30.08,29.49,29.95,1.05,998611.71625,15413,29.9112,{"date":503,"open":504,"high":467,"low":505,"close":506,"change":432,"percent_change":507,"volume":508,"transactions":472,"vwap":509},"2026-07-27",30.22,29.515,29.64,-1.66,1107531.608007,29.6965,{"date":511,"open":512,"high":513,"low":497,"close":514,"change":515,"percent_change":450,"volume":516,"transactions":517,"vwap":518},"2026-07-24",29.97,30.55,30.14,0.15,558890.986778,10413,30.2389,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-23",29.93,29.99,28.45,-0.19,-0.63,758461.10291,13608,29.8306,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":128,"volume":535,"transactions":536,"vwap":537},"2026-07-22",30.58,30.04,30.18,-0.35,917067.695991,13962,30.1966,{"date":539,"open":146,"high":478,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-21",30.11,30.53,0.04,0.13,550478.197465,9810,30.4379,{"date":548,"open":144,"high":549,"low":266,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",30.77,30.49,-0.26,-0.85,552389.174108,10947,30.5435,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-07-17",30.94,31.049999,30.48,30.75,-0.41,-1.32,745200,{"date":566,"open":469,"high":567,"low":469,"close":568,"change":257,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-07-16",31.37,31.16,2.91,721100,{"date":572,"open":573,"high":574,"low":575,"close":469,"change":95,"percent_change":576,"volume":577,"transactions":9,"vwap":469},"2026-07-15",30.16,30.62,29.96,0.63,602000,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":181,"percent_change":127,"volume":584,"transactions":9,"vwap":583},"2026-07-14",30.19,30.34,29.81,30.09,792500,{"date":586,"open":587,"high":513,"low":575,"close":580,"change":199,"percent_change":199,"volume":588,"transactions":9,"vwap":580},"2026-07-13",30.1,560700,{"date":590,"open":591,"high":266,"low":592,"close":580,"change":449,"percent_change":593,"volume":594,"transactions":9,"vwap":580},"2026-07-10",30.030001,29.94,0.53,430400,{"date":596,"open":597,"high":504,"low":598,"close":591,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":591},"2026-07-09",29.8,29.72,0.45,1.52,439500,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-08",30,29.35,29.58,-0.65,-2.15,857000,{"date":611,"open":146,"high":612,"low":587,"close":613,"change":614,"percent_change":180,"volume":615,"transactions":9,"vwap":613},"2026-07-07",30.52,30.23,-0.01,986700,{"date":617,"open":618,"high":560,"low":522,"close":619,"change":189,"percent_change":332,"volume":620,"transactions":9,"vwap":619},"2026-07-06",30.2,30.24,612000,{"date":622,"open":623,"high":568,"low":592,"close":504,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":504},"2026-07-02",31,-0.64,-2.07,658800,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":237,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-01",30.45,31.040001,30.86,1.35,627500,{"date":635,"open":636,"high":630,"low":266,"close":629,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":629},"2026-06-30",30.97,-0.46,-1.49,682600,{"date":641,"open":630,"high":214,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-29",30.88,30.91,-0.42,-1.34,722000,{"date":648,"open":623,"high":166,"low":649,"close":177,"change":450,"percent_change":650,"volume":651,"transactions":9,"vwap":177},"2026-06-26",30.79,1.62,3240600,{"date":653,"open":144,"high":145,"low":513,"close":147,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":147},"2026-06-25",0.23,0.75,840800,{"date":658,"open":573,"high":253,"low":604,"close":206,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":206},"2026-06-24",0.37,1.22,2422200,{"date":663,"open":521,"high":664,"low":665,"close":613,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":613},"2026-06-23",30.25,29.76,0.48,1.61,1166800,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":515,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-22",29.4,30.049999,29.29,29.75,0.51,681600,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":246,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-18",29.48,29.79,29.38,29.6,0.71,1404000,{"date":686,"open":597,"high":687,"low":688,"close":689,"change":116,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-17",30.15,28.98,29.39,-1.71,1032200,{"date":693,"open":604,"high":619,"low":506,"close":694,"change":52,"percent_change":659,"volume":695,"transactions":9,"vwap":694},"2026-06-16",29.9,803700,{"date":697,"open":698,"high":549,"low":494,"close":680,"change":267,"percent_change":699,"volume":700,"transactions":9,"vwap":680},"2026-06-15",30.51,-2.17,723900,{"date":702,"open":629,"high":206,"low":703,"close":629,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":629},"2026-06-12",30.26,0.35,1.16,557500,{"date":708,"open":709,"high":710,"low":496,"close":587,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":587},"2026-06-11",29.78,30.21,0.43,1.45,818800,{"date":715,"open":716,"high":680,"low":717,"close":487,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":487},"2026-06-10",29.54,29.41,0.3,1.02,524800,{"date":722,"open":671,"high":495,"low":723,"close":724,"change":654,"percent_change":479,"volume":725,"transactions":9,"vwap":724},"2026-06-09",29.33,29.37,567800,{"date":727,"open":728,"high":671,"low":728,"close":729,"change":302,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-08",28.99,29.14,1.08,482500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":654,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-05",28.67,29.1,28.63,28.83,0.8,829000,{"date":741,"open":734,"high":742,"low":743,"close":744,"change":704,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-04",29.11,28.5,28.6,1.24,1348200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-03",28.78,28.82,28.22,28.25,-0.87,-2.99,666900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":593,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-02",28.59,29.16,28.4,29.12,1.85,524100,{"date":765,"open":766,"high":767,"low":768,"close":758,"change":432,"percent_change":352,"volume":769,"transactions":9,"vwap":758},"2026-06-01",28.86,29.07,28.32,714300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":189,"percent_change":332,"volume":776,"transactions":9,"vwap":775},"2026-05-29",29.040001,29.26,28.79,29.09,567300,{"date":778,"open":779,"high":780,"low":736,"close":767,"change":190,"percent_change":246,"volume":781,"transactions":9,"vwap":767},"2026-05-28",28.92,29.08,486700,{"date":783,"open":784,"high":679,"low":688,"close":785,"change":170,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-27",29.3,29.01,-0.72,559700,{"date":789,"open":790,"high":784,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-26",28.88,28.81,29.22,0.44,1.53,853700,{"date":797,"open":750,"high":798,"low":799,"close":749,"change":524,"percent_change":267,"volume":800,"transactions":9,"vwap":749},"2026-05-22",29.13,28.68,720400,{"date":802,"open":803,"high":804,"low":125,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-21",28.55,29.030001,28.97,0.14,0.49,569900,{"date":810,"open":811,"high":766,"low":59,"close":737,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":737},"2026-05-20",28.02,0.84,3,731600,{"date":816,"open":24,"high":817,"low":818,"close":62,"change":181,"percent_change":341,"volume":819,"transactions":9,"vwap":62},"2026-05-19",28.2,27.69,405600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":237,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-18",27.67,28.33,28.09,1.48,436700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-15",28.01,28.030001,27.44,27.68,-0.71,-2.5,685500,{"date":837,"open":799,"high":766,"low":768,"close":838,"change":839,"percent_change":542,"volume":840,"transactions":9,"vwap":838},"2026-05-14",28.39,0.01,484500,{"date":842,"open":60,"high":843,"low":844,"close":112,"change":105,"percent_change":106,"volume":845,"transactions":9,"vwap":112},"2026-05-13",28.52,28.13,896600,{"date":847,"open":848,"high":848,"low":114,"close":82,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":82},"2026-05-12",28.64,-0.27,-0.95,635600,{"date":853,"open":775,"high":854,"low":91,"close":855,"change":218,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-11",29.25,28.56,-1.28,896900,{"date":859,"open":860,"high":742,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-08",28.89,28.69,28.93,0.05,0.17,626800,{"date":867,"open":772,"high":798,"low":774,"close":790,"change":414,"percent_change":415,"volume":868,"transactions":9,"vwap":790},"2026-05-07",700700,{"date":870,"open":772,"high":871,"low":872,"close":873,"change":515,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-06",29.15,28.77,28.85,0.52,811300,{"date":877,"open":878,"high":766,"low":878,"close":879,"change":302,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-05",28.46,28.7,1.09,647600,{"date":883,"open":884,"high":885,"low":23,"close":838,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":838},"2026-05-04",28.49,28.62,-0.32,-1.11,1062600,{"date":890,"open":125,"high":891,"low":49,"close":892,"change":893,"percent_change":576,"volume":894,"transactions":9,"vwap":892},"2026-05-01",28.91,28.71,0.18,1538800,{"date":896,"open":717,"high":897,"low":21,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-30",30.059999,28.53,-2.81,-8.97,2455100,{"date":903,"open":904,"high":905,"low":906,"close":155,"change":149,"percent_change":907,"volume":908,"transactions":9,"vwap":155},"2026-04-29",31.85,32.049999,31.24,-1.51,639300,{"date":910,"open":911,"high":912,"low":911,"close":301,"change":190,"percent_change":95,"volume":913,"transactions":9,"vwap":301},"2026-04-28",31.69,32.11,425400,{"date":915,"open":256,"high":321,"low":256,"close":439,"change":666,"percent_change":794,"volume":916,"transactions":9,"vwap":439},"2026-04-27",496200,{"date":918,"open":234,"high":245,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-24",31.15,31.28,-0.44,-1.39,665400,{"date":925,"open":421,"high":406,"low":926,"close":187,"change":599,"percent_change":927,"volume":928,"transactions":9,"vwap":187},"2026-04-23",31.13,1.44,358000,{"date":930,"open":931,"high":932,"low":933,"close":256,"change":159,"percent_change":160,"volume":934,"transactions":9,"vwap":256},"2026-04-22",31.56,31.59,31.1,571700,{"date":936,"open":937,"high":938,"low":177,"close":156,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":156},"2026-04-21",32.4,32.54,-1.1,-3.38,967800,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":893,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-20",32.14,32.69,32.51,0.56,450000,{"date":950,"open":951,"high":30,"low":952,"close":953,"change":683,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-17",31.97,31.86,32.33,2.25,724400,{"date":957,"open":312,"high":958,"low":456,"close":225,"change":414,"percent_change":105,"volume":959,"transactions":9,"vwap":225},"2026-04-16",31.63,705300,{"date":961,"open":911,"high":904,"low":962,"close":932,"change":362,"percent_change":534,"volume":963,"transactions":9,"vwap":932},"2026-04-15",31.18,451700,{"date":965,"open":320,"high":301,"low":623,"close":966,"change":542,"percent_change":543,"volume":967,"transactions":9,"vwap":966},"2026-04-14",31.7,568700,{"date":969,"open":274,"high":301,"low":567,"close":970,"change":431,"percent_change":432,"volume":971,"transactions":9,"vwap":970},"2026-04-13",31.66,683800,{"date":973,"open":396,"high":396,"low":931,"close":301,"change":921,"percent_change":974,"volume":975,"transactions":9,"vwap":301},"2026-04-10",-1.36,727600,{"date":977,"open":906,"high":978,"low":906,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-09",32.32,32.26,0.62,1.96,659700,{"date":984,"open":568,"high":274,"low":985,"close":986,"change":719,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-08",31.08,31.64,3.33,720300,{"date":990,"open":549,"high":991,"low":992,"close":574,"change":993,"percent_change":644,"volume":994,"transactions":9,"vwap":574},"2026-04-07",30.9,30.42,-0.13,752800,{"date":996,"open":573,"high":997,"low":672,"close":561,"change":450,"percent_change":998,"volume":999,"transactions":9,"vwap":561},"2026-04-06",30.76,1.65,599500,{"date":1001,"open":694,"high":581,"low":1002,"close":664,"change":199,"percent_change":199,"volume":1003,"transactions":9,"vwap":664},"2026-04-02",29.51,975700,{"date":1005,"open":897,"high":698,"low":522,"close":664,"change":63,"percent_change":1006,"volume":1007,"transactions":9,"vwap":664},"2026-04-01",0.83,840600,{"date":1009,"open":1010,"high":672,"low":1011,"close":604,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":604},"2026-03-31",29.62,29.31,0.74,2.53,1201500,{"date":1016,"open":681,"high":1017,"low":729,"close":773,"change":839,"percent_change":414,"volume":1018,"transactions":9,"vwap":773},"2026-03-30",29.52,550500,{"date":1020,"open":784,"high":682,"low":735,"close":854,"change":84,"percent_change":856,"volume":1021,"transactions":9,"vwap":854},"2026-03-27",541400,{"date":1023,"open":1024,"high":575,"low":1025,"close":1026,"change":159,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-26",29.55,29.27,29.63,-0.47,693600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":849,"percent_change":382,"volume":1035,"transactions":9,"vwap":1034},"2026-03-25",30.31,30.37,29.65,29.77,689200,{"date":1037,"open":717,"high":1038,"low":1039,"close":1040,"change":666,"percent_change":650,"volume":1041,"transactions":9,"vwap":1040},"2026-03-24",30.4,29.28,30.040001,1049600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-23",29.57,30.12,29.049999,29.56,0.76,2.64,929800,{"date":1052,"open":772,"high":772,"low":1053,"close":1054,"change":424,"percent_change":440,"volume":1055,"transactions":9,"vwap":1054},"2026-03-20",28.48,28.8,1896600,{"date":1057,"open":878,"high":780,"low":81,"close":860,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":860},"2026-03-19",0.36,1.26,870000,{"date":1062,"open":22,"high":1054,"low":21,"close":898,"change":294,"percent_change":1063,"volume":1064,"transactions":9,"vwap":898},"2026-03-18",-0.59,980300,{"date":1066,"open":1067,"high":673,"low":1068,"close":879,"change":1069,"percent_change":425,"volume":1070,"transactions":9,"vwap":879},"2026-03-17",29.23,28.35,-0.08,587000,{"date":1072,"open":1073,"high":1025,"low":1074,"close":749,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":749},"2026-03-16",29,28.73,0.12,0.42,729600,{"date":1079,"open":688,"high":804,"low":82,"close":1080,"change":181,"percent_change":534,"volume":1081,"transactions":9,"vwap":1080},"2026-03-13",28.66,789400,{"date":1083,"open":24,"high":749,"low":115,"close":1084,"change":95,"percent_change":247,"volume":1085,"transactions":9,"vwap":1084},"2026-03-12",28.76,742900,{"date":1087,"open":1088,"high":688,"low":751,"close":1089,"change":562,"percent_change":228,"volume":1090,"transactions":9,"vwap":1089},"2026-03-11",28.87,28.57,689800,{"date":1092,"open":767,"high":598,"low":1074,"close":688,"change":159,"percent_change":149,"volume":1093,"transactions":9,"vwap":688},"2026-03-10",1052500,{"date":1095,"open":743,"high":792,"low":1096,"close":761,"change":806,"percent_change":666,"volume":1097,"transactions":9,"vwap":761},"2026-03-09",27.7,1251400,{"date":1099,"open":737,"high":1100,"low":751,"close":688,"change":624,"percent_change":1101,"volume":1102,"transactions":9,"vwap":688},"2026-03-06",29.18,-2.16,667900,{"date":1104,"open":597,"high":1105,"low":1067,"close":1010,"change":637,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1010},"2026-03-05",30.07,-1.53,697900,{"date":1109,"open":1110,"high":1111,"low":582,"close":495,"change":63,"percent_change":812,"volume":1112,"transactions":9,"vwap":495},"2026-03-04",30.01,30.41,634600,{"date":1114,"open":681,"high":1045,"low":1115,"close":1116,"change":1117,"percent_change":563,"volume":1118,"transactions":9,"vwap":1116},"2026-03-03",29.24,29.83,-0.4,846100,{"date":1120,"open":1011,"high":513,"low":1121,"close":613,"change":807,"percent_change":998,"volume":1122,"transactions":9,"vwap":613},"2026-03-02",29.02,938400,{"date":1124,"open":698,"high":144,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-02-27",29.19,29.74,-1.31,-4.22,1239200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":559,"change":159,"percent_change":160,"volume":1135,"transactions":9,"vwap":559},"2026-02-26",31.21,32,30.74,905600,{"date":1137,"open":630,"high":920,"low":541,"close":1138,"change":711,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-25",31.19,1.4,1183900,{"date":1142,"open":1143,"high":145,"low":1144,"close":997,"change":415,"percent_change":1145,"volume":795,"transactions":9,"vwap":997},"2026-02-24",30.65,30.47,0.33,{"date":1147,"open":904,"high":236,"low":583,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-02-23",30.66,-1.12,-3.52,1024700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-20",30.87,31.8,30.54,31.78,0.89,2.88,759700,{"date":1162,"open":649,"high":1163,"low":1111,"close":1163,"change":839,"percent_change":414,"volume":1164,"transactions":9,"vwap":1163},"2026-02-19",30.89,517800,{"date":1166,"open":574,"high":919,"low":541,"close":642,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":642},"2026-02-18",0.29,0.95,956300,{"date":1171,"open":1172,"high":198,"low":469,"close":1173,"change":424,"percent_change":381,"volume":1174,"transactions":9,"vwap":1173},"2026-02-17",30.78,30.59,603600,{"date":1176,"open":1177,"high":643,"low":1178,"close":1179,"change":893,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-13",30.13,29.85,30.68,0.59,628500,{"date":1183,"open":1184,"high":285,"low":573,"close":146,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":146},"2026-02-12",31.22,-0.52,-1.68,649300,{"date":1189,"open":911,"high":447,"low":1190,"close":205,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":205},"2026-02-11",29.17,-0.3,-0.96,753800,{"date":1195,"open":931,"high":301,"low":642,"close":456,"change":381,"percent_change":1196,"volume":1197,"transactions":9,"vwap":456},"2026-02-10",-0.92,569200,{"date":1199,"open":156,"high":904,"low":166,"close":413,"change":542,"percent_change":543,"volume":1200,"transactions":9,"vwap":413},"2026-02-09",825100,{"date":1202,"open":1203,"high":1155,"low":169,"close":1204,"change":1180,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-06",31.31,31.57,1.9,1268100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":158,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":158},"2026-02-05",30.67,31.2,30.38,0.46,1.51,1158100,{"date":1216,"open":709,"high":558,"low":665,"close":612,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":612},"2026-02-04",1.12,3.81,1318300,{"date":1221,"open":737,"high":582,"low":803,"close":671,"change":460,"percent_change":1222,"volume":1223,"transactions":9,"vwap":671},"2026-02-03",1.38,1171000,{"date":1225,"open":20,"high":679,"low":1226,"close":1073,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1073},"2026-02-02",28.18,0.65,2.29,1040700,{"date":1231,"open":879,"high":775,"low":1068,"close":1068,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1068},"2026-01-30",-0.58,-2,1245200,{"date":1236,"open":49,"high":805,"low":1237,"close":862,"change":655,"percent_change":1238,"volume":1239,"transactions":9,"vwap":862},"2026-01-29",27.83,2.66,1140900,{"date":1241,"open":838,"high":879,"low":824,"close":1226,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1226},"2026-01-28",-0.2,-0.7,924600,{"date":1246,"open":112,"high":843,"low":1226,"close":112,"change":332,"percent_change":63,"volume":1247,"transactions":9,"vwap":112},"2026-01-27",564400,{"date":1249,"open":81,"high":1250,"low":1251,"close":125,"change":863,"percent_change":893,"volume":1252,"transactions":9,"vwap":125},"2026-01-26",28.51,27.71,532700,{"date":1254,"open":1125,"high":854,"low":824,"close":1255,"change":1256,"percent_change":1150,"volume":1257,"transactions":9,"vwap":1255},"2026-01-23",28.26,-1.03,691900,{"date":1259,"open":1088,"high":1026,"low":1260,"close":673,"change":599,"percent_change":1261,"volume":1262,"transactions":9,"vwap":673},"2026-01-22",28.84,1.56,1018100,{"date":1264,"open":1265,"high":1121,"low":1265,"close":1260,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1260},"2026-01-21",27.55,1.42,5.18,770800,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":322,"volume":1275,"transactions":9,"vwap":1273},"2026-01-20",27,27.73,27.42,-0.06,749800,{"date":1277,"open":1278,"high":832,"low":1278,"close":1279,"change":105,"percent_change":1145,"volume":1280,"transactions":9,"vwap":1279},"2026-01-16",27.3,27.48,513200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":407,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-15",26.83,27.57,26.6,27.39,2.24,671300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":105,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-14",26.64,26.87,26.47,26.79,0.34,447300,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":431,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-13",26.99,26.68,26.7,-0.6,614200,{"date":1305,"open":1299,"high":1278,"low":1306,"close":1307,"change":1117,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-12",26.85,26.86,-1.47,598000,{"date":1311,"open":1312,"high":832,"low":1313,"close":1314,"change":148,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-09",27.32,27.1,27.26,-0.55,471500,{"date":1318,"open":1293,"high":818,"low":1319,"close":1320,"change":26,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-08",26.37,27.41,3.2,527800,{"date":1324,"open":1325,"high":1271,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-07",26.93,26.42,26.56,-0.39,-1.45,493200,{"date":1332,"open":1333,"high":1334,"low":1327,"close":1335,"change":415,"percent_change":659,"volume":1336,"transactions":9,"vwap":1335},"2026-01-06",26.63,27.040001,26.95,762000,{"date":1338,"open":1339,"high":1314,"low":1339,"close":1306,"change":599,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1306},"2026-01-05",26.3,1.7,814300,{"date":1343,"open":1339,"high":1291,"low":1344,"close":1345,"change":414,"percent_change":52,"volume":1346,"transactions":9,"vwap":1345},"2026-01-02",25.93,26.4,707700,{"date":1348,"open":1349,"high":1350,"low":1339,"close":1319,"change":1351,"percent_change":160,"volume":1352,"transactions":9,"vwap":1319},"2025-12-31",26.5,26.57,-0.12,524900,{"date":1354,"open":1327,"high":1355,"low":1356,"close":1357,"change":159,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-12-30",26.61,26.38,26.49,-0.53,481100,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1333,"change":849,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1333},"2025-12-29",27.030001,26.52,-1,482700,{"date":1367,"open":1299,"high":1368,"low":1294,"close":1369,"change":148,"percent_change":1315,"volume":1370,"transactions":9,"vwap":1369},"2025-12-26",27.049999,26.9,364000,{"date":1372,"open":1373,"high":1373,"low":1283,"close":1368,"change":449,"percent_change":407,"volume":1374,"transactions":9,"vwap":1368},"2025-12-24",27.09,255300,{"date":1376,"open":1314,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-23",27.29,26.89,-0.43,-1.57,511500,{"date":1383,"open":1384,"high":1251,"low":1373,"close":1312,"change":313,"percent_change":607,"volume":1385,"transactions":9,"vwap":1312},"2025-12-22",27.45,652700,{"date":1387,"open":73,"high":115,"low":1388,"close":1389,"change":381,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-12-19",27.33,27.5,-1.04,2858800,{"date":1393,"open":23,"high":1394,"low":822,"close":59,"change":294,"percent_change":1395,"volume":1396,"transactions":9,"vwap":59},"2025-12-18",28.24,-0.61,854900,{"date":1398,"open":1399,"high":112,"low":1272,"close":1400,"change":25,"percent_change":208,"volume":1401,"transactions":9,"vwap":1400},"2025-12-17",27.75,27.96,1004300,{"date":1403,"open":1404,"high":49,"low":1405,"close":1406,"change":1407,"percent_change":1168,"volume":1408,"transactions":9,"vwap":1406},"2025-12-16",27.51,27.35,27.72,0.26,1051200,{"date":1410,"open":831,"high":1411,"low":1349,"close":1412,"change":711,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-15",27.64,27.46,1.59,838400,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1362,"change":189,"percent_change":332,"volume":1419,"transactions":9,"vwap":1362},"2025-12-12",27.21,26.69,1153000,{"date":1421,"open":1422,"high":1423,"low":1345,"close":1424,"change":654,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-11",26.78,27.27,27.01,0.86,721400,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1422,"change":498,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1422},"2025-12-10",25.73,27.02,4.08,1842300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1429,"change":207,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1429},"2025-12-09",25.61,26.19,25.54,1.06,914400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":718,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-08",25.33,25.53,25.21,25.46,1.19,890200,{"date":1449,"open":1443,"high":1450,"low":1451,"close":1452,"change":1027,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-05",25.69,25.08,25.16,-1.83,832300,{"date":1456,"open":1457,"high":1458,"low":1443,"close":1459,"change":1328,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-04",25.88,26.049999,25.63,-1.5,730100,{"date":1463,"open":1464,"high":1465,"low":1429,"close":1466,"change":807,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-03",25.84,26.21,26.02,1.92,1173000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1443,"change":534,"percent_change":85,"volume":1474,"transactions":9,"vwap":1443},"2025-12-02",26,26.030001,25.49,2681400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1457,"change":1167,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1457},"2025-12-01",25.37,25.99,25.29,1.13,776300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":614,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-28",25.57,25.94,25.45,25.59,-0.04,303400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":425,"percent_change":277,"volume":1496,"transactions":9,"vwap":1495},"2025-11-26",25.67,25.91,25.58,25.6,867900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1457,"change":64,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1457},"2025-11-25",25,26.01,24.77,3.6,719400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":863,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-24",24.87,25.07,24.61,24.98,0.2,648500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1012,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-21",24.32,25.15,24.16,24.93,3.06,712100,{"date":1521,"open":1501,"high":1452,"low":1522,"close":1523,"change":160,"percent_change":1453,"volume":1524,"transactions":9,"vwap":1523},"2025-11-20",24.17,24.19,816800,{"date":1526,"open":1527,"high":1501,"low":1528,"close":1529,"change":1075,"percent_change":807,"volume":1530,"transactions":9,"vwap":1529},"2025-11-19",24.44,24.36,24.64,873600,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":106,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-11-18",24.15,24.7,24.52,1.32,758600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":277,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-17",25.22,25.3,24.11,24.2,-4.27,749600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":515,"percent_change":407,"volume":1552,"transactions":9,"vwap":1551},"2025-11-14",24.88,25.32,24.81,25.28,865200,{"date":1554,"open":1437,"high":1344,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-13",25.049999,25.13,-0.78,-3.01,1936400,{"date":1561,"open":1562,"high":1285,"low":1563,"close":1493,"change":159,"percent_change":295,"volume":1564,"transactions":9,"vwap":1493},"2025-11-12",26.2,25.87,988600,{"date":1566,"open":1567,"high":1300,"low":1568,"close":1458,"change":362,"percent_change":644,"volume":1569,"transactions":9,"vwap":1458},"2025-11-11",26.33,25.96,1005800,{"date":1571,"open":1572,"high":1573,"low":1500,"close":1574,"change":322,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-10",26.040001,26.59,26.16,-0.83,1369200,{"date":1578,"open":1579,"high":1356,"low":1580,"close":1356,"change":515,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1356},"2025-11-07",26.23,25.82,0.57,1302800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1579,"change":414,"percent_change":52,"volume":1588,"transactions":9,"vwap":1579},"2025-11-06",26.12,26.55,26.08,1390700,{"date":1590,"open":1509,"high":1591,"low":1592,"close":1562,"change":1536,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1562},"2025-11-05",26.25,24.9,5.31,991700,{"date":1596,"open":1597,"high":1499,"low":1535,"close":1548,"change":189,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1548},"2025-11-04",24.74,0.08,1124700,{"date":1601,"open":1602,"high":1506,"low":1603,"close":1604,"change":874,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-03",24.22,24.059999,24.86,2.14,1108600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":654,"percent_change":1168,"volume":1613,"transactions":9,"vwap":1612},"2025-10-31",23.83,24.46,23.63,24.34,1413000,{"date":1615,"open":1616,"high":1617,"low":31,"close":1542,"change":303,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1542},"2025-10-30",23.059999,24.27,4.28,1517300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-29",23.68,23.91,23.02,23.12,-0.79,-3.3,1181300,{"date":1630,"open":1631,"high":1632,"low":1609,"close":1623,"change":425,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1623},"2025-10-28",24.09,24.23,-1.16,484800,{"date":1636,"open":1637,"high":1638,"low":1631,"close":1523,"change":341,"percent_change":1308,"volume":1639,"transactions":9,"vwap":1523},"2025-10-27",24.63,24.72,391200,{"date":1641,"open":1528,"high":1529,"low":1642,"close":1643,"change":1076,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-24",24.31,24.55,1.74,371900,{"date":1647,"open":1603,"high":1612,"low":1648,"close":1649,"change":424,"percent_change":218,"volume":1650,"transactions":9,"vwap":1649},"2025-10-23",23.96,24.13,634300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1602,"change":1075,"percent_change":450,"volume":1656,"transactions":9,"vwap":1602},"2025-10-22",24.24,24.48,24.12,470200,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1598,"percent_change":1145,"volume":1496,"transactions":9,"vwap":1661},"2025-10-21",23.9,24.25,24.1,{"date":1663,"open":1664,"high":1522,"low":1665,"close":1666,"change":947,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-20",23.66,23.46,24.02,2.39,463000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1665,"change":95,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1665},"2025-10-17",23.43,23.69,23.22,0.82,710100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1582,"transactions":9,"vwap":1681},"2025-10-16",24.76,25.09,23,23.27,-1.65,-6.62,{"date":1685,"open":1477,"high":1686,"low":1687,"close":1688,"change":148,"percent_change":1302,"volume":1689,"transactions":9,"vwap":1688},"2025-10-15",25.55,24.84,24.92,743600,{"date":1691,"open":1523,"high":1479,"low":1533,"close":1507,"change":1048,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1507},"2025-10-14",3.13,1181200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1642,"change":807,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1642},"2025-10-13",24.01,24.38,23.7,2.06,1050700,{"date":1702,"open":1610,"high":1703,"low":1704,"close":1705,"change":1069,"percent_change":127,"volume":1706,"transactions":9,"vwap":1705},"2025-10-10",25.18,23.76,23.82,1331300,{"date":1708,"open":1603,"high":1543,"low":1709,"close":1659,"change":1069,"percent_change":127,"volume":1710,"transactions":9,"vwap":1659},"2025-10-09",23.62,630400,{"date":1712,"open":1660,"high":1528,"low":1713,"close":1714,"change":159,"percent_change":1232,"volume":1715,"transactions":9,"vwap":1714},"2025-10-08",23.88,23.98,706200,{"date":1717,"open":1522,"high":1643,"low":1718,"close":1655,"change":1274,"percent_change":75,"volume":1719,"transactions":9,"vwap":1655},"2025-10-07",24.08,1109000,{"date":1721,"open":1718,"high":1637,"low":1648,"close":1722,"change":25,"percent_change":37,"volume":1723,"transactions":9,"vwap":1722},"2025-10-06",24.18,1130400,{"date":1725,"open":1696,"high":1527,"low":1623,"close":1726,"change":105,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-03",23.94,0.38,1060100,{"date":1730,"open":1731,"high":1696,"low":1611,"close":1732,"change":63,"percent_change":1438,"volume":1733,"transactions":9,"vwap":1732},"2025-10-02",23.73,23.85,982100,{"date":1735,"open":1671,"high":1736,"low":1737,"close":1738,"change":362,"percent_change":637,"volume":1739,"transactions":9,"vwap":1738},"2025-10-01",23.78,23.34,23.6,874100,{"date":1741,"open":1705,"high":1742,"low":1743,"close":1744,"change":414,"percent_change":543,"volume":1745,"transactions":9,"vwap":1744},"2025-09-30",23.92,23.31,23.71,675300,{"date":1747,"open":1523,"high":1523,"low":1748,"close":1622,"change":116,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1622},"2025-09-29",23.51,-2.11,651500,{"date":1752,"open":1602,"high":1610,"low":1718,"close":1523,"change":614,"percent_change":1488,"volume":1753,"transactions":9,"vwap":1523},"2025-09-26",628300,{"date":1755,"open":1756,"high":1527,"low":1718,"close":1543,"change":170,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1543},"2025-09-25",24.42,-0.86,489200,{"date":1760,"open":1761,"high":1762,"low":1697,"close":1763,"change":1379,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-09-24",24.8,24.97,24.41,-1.73,695100,{"date":1767,"open":1768,"high":1437,"low":1761,"close":1687,"change":313,"percent_change":786,"volume":1769,"transactions":9,"vwap":1687},"2025-09-23",25.14,851100,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":850,"volume":1776,"transactions":9,"vwap":1774},"2025-09-22",25.38,24.85,25.02,-0.24,719600,{"date":1778,"open":1779,"high":1580,"low":1780,"close":1781,"change":1302,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-19",25.64,25.19,25.26,-2.32,2226900,{"date":1785,"open":1452,"high":1457,"low":1786,"close":1787,"change":1006,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-18",24.95,25.86,3.32,968100,{"date":1791,"open":1792,"high":1464,"low":1793,"close":1794,"change":414,"percent_change":1075,"volume":1795,"transactions":9,"vwap":1794},"2025-09-17",25.17,25.01,25.030001,945500,{"date":1797,"open":1772,"high":1772,"low":1798,"close":1499,"change":534,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1499},"2025-09-16",24.54,-1.38,1094000,{"date":1802,"open":1464,"high":1803,"low":1442,"close":1804,"change":160,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-15",26.09,25.35,-1.74,724200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":425,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-12",26.17,26.24,25.75,25.8,-1.07,513300,{"date":1816,"open":1585,"high":1817,"low":1344,"close":1587,"change":1274,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1587},"2025-09-11",26.27,-0.23,953200,{"date":1821,"open":1326,"high":1335,"low":1822,"close":1823,"change":524,"percent_change":786,"volume":1824,"transactions":9,"vwap":1823},"2025-09-10",26.07,26.14,1005600,{"date":1826,"open":1827,"high":1828,"low":1585,"close":1567,"change":432,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1567},"2025-09-09",26.73,26.94,-1.86,1187800,{"date":1832,"open":1349,"high":1292,"low":1833,"close":1283,"change":199,"percent_change":199,"volume":1834,"transactions":9,"vwap":1283},"2025-09-08",26.46,1039800,{"date":1836,"open":1291,"high":1837,"low":1838,"close":1283,"change":1145,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1283},"2025-09-05",27.25,26.22,1.25,1881300,{"date":1842,"open":1843,"high":1349,"low":1844,"close":1349,"change":515,"percent_change":1581,"volume":1845,"transactions":9,"vwap":1349},"2025-09-04",26.35,25.95,1431200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1843,"change":1488,"percent_change":148,"volume":1851,"transactions":9,"vwap":1843},"2025-09-03",26.45,27.13,26.11,1356000,{"date":1853,"open":1345,"high":1854,"low":1458,"close":1855,"change":1407,"percent_change":37,"volume":1856,"transactions":9,"vwap":1855},"2025-09-02",27.43,26.39,997700,{"date":1858,"open":1855,"high":1859,"low":1860,"close":1861,"change":294,"percent_change":607,"volume":1862,"transactions":9,"vwap":1861},"2025-08-29",26.62,25.9,26.13,2575900,{"date":1864,"open":1865,"high":1422,"low":1579,"close":1339,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1339},"2025-08-28",26.67,-28.52,-52.02,726800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1727,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2020-02-12",53.96,54.91,53.79,54.82,0.7,4162662,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":218,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2020-02-11",55.19,55.47,54.21,54.44,-0.68,4264505,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":666,"percent_change":257,"volume":1890,"transactions":9,"vwap":1889},"2020-02-10",54.37,55.12,54.81,3769260,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":190,"percent_change":52,"volume":1896,"transactions":9,"vwap":1895},"2020-02-09",53.84,54.42,54.33,2885002,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":1902},"2020-02-07",53.68,54.4,53.36,54.27,{"date":1904,"open":1905,"high":1900,"low":1906,"close":1902,"change":105,"percent_change":864,"volume":1907,"transactions":9,"vwap":1902},"2020-02-06",53.67,53.33,4123181,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":75,"percent_change":637,"volume":1914,"transactions":9,"vwap":1913},"2020-02-05",54.65,54.88,53.8,54.18,4377001,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":461,"percent_change":1667,"volume":1921,"transactions":9,"vwap":1920},"2020-02-04",53.82,54.68,53.78,54.43,4895969,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1059,"volume":1929,"transactions":9,"vwap":1927},"2020-02-03",53.4,53.91,53.09,53.16,0.66,4517119,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2020-02-02",51.98,52.94,51.97,52.5,0.93,1.8,5448581,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":1944},"2020-01-31",51.74,51.88,51.25,51.57,{"date":1946,"open":1947,"high":1942,"low":1948,"close":1944,"change":351,"percent_change":1813,"volume":1949,"transactions":9,"vwap":1944},"2020-01-30",51.86,51.24,7724865,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1764,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2020-01-29",52.85,53.099998,49.37,52.13,-3.21,13251608,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":939,"percent_change":1233,"volume":1964,"transactions":9,"vwap":1963},"2020-01-28",55.09,55.25,53.65,53.86,5487490,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":675,"volume":1972,"transactions":9,"vwap":1970},"2020-01-27",55.0099983,55.39,54.74,54.96,0.28,4390287,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1918,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1918},"2020-01-26",54.52,54.97,54.34,-0.8,-1.44,5952307,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":1986},"2020-01-24",56.21,56.31,55.02,55.48,{"date":1988,"open":1989,"high":1990,"low":1985,"close":1986,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1986},"2020-01-23",56.3,56.35,-0.88,-1.56,5520177,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":189,"percent_change":542,"volume":2000,"transactions":9,"vwap":1999},"2020-01-22",55.99,56.39,55.23,56.36,4256439,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":190,"percent_change":52,"volume":2006,"transactions":9,"vwap":2005},"2020-01-21",56.5,56.12,56.34,3952782,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":614,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2020-01-20",56.049999,56.53,55.84,56.28,-0.02,6698609,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":2020},"2020-01-17",56,56.38,55.85,56.29,{"date":2022,"open":1989,"high":2018,"low":2019,"close":2020,"change":711,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2020},"2020-01-16",0.77,5789279,{"date":2026,"open":1879,"high":2027,"low":1879,"close":2028,"change":2029,"percent_change":1536,"volume":2030,"transactions":9,"vwap":2028},"2020-01-15",55.87,55.86,0.73,4493814,{"date":2032,"open":2033,"high":2004,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2020-01-14",55.91,54.9,55.13,-1.23,-2.18,5899943,{"date":2040,"open":2041,"high":2042,"low":2033,"close":1999,"change":806,"percent_change":63,"volume":2043,"transactions":9,"vwap":1999},"2020-01-13",56.18,56.48,5214113,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1407,"percent_change":1212,"volume":2050,"transactions":9,"vwap":2049},"2020-01-12",55.8,56.23,55.69,56.22,6121867,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":2055},"2020-01-10",56.42,55.74,55.96,{"date":2057,"open":2018,"high":2003,"low":2058,"close":2055,"change":322,"percent_change":1328,"volume":2059,"transactions":9,"vwap":2055},"2020-01-09",55.73,5032565,{"date":2061,"open":2033,"high":2049,"low":2062,"close":2041,"change":1581,"percent_change":719,"volume":2063,"transactions":9,"vwap":2041},"2020-01-08",55.71,5700635,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1075,"percent_change":333,"volume":2070,"transactions":9,"vwap":2069},"2020-01-07",55.42,55.82,55.31,55.61,6232660,{"date":2072,"open":2073,"high":2073,"low":1960,"close":2074,"change":1775,"percent_change":1379,"volume":2075,"transactions":9,"vwap":2074},"2020-01-06",55.67,55.49,5272865,{"date":2077,"open":2074,"high":2046,"low":2078,"close":2058,"change":1027,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2058},"2020-01-05",55.15,-0.84,9678754,{"date":2082,"open":2083,"high":2020,"low":2073,"close":2084,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":2084},"2020-01-03",56.11,56.2,{"date":2086,"open":2087,"high":1989,"low":2088,"close":2084,"change":1027,"percent_change":1575,"volume":2089,"transactions":9,"vwap":2084},"2020-01-02",56.15,55.66,4434306,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":704,"percent_change":980,"volume":2096,"transactions":9,"vwap":2095},"2020-01-01",56.41,56.68,55.88,56.67,5154451,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2099,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":2099},"2019-12-31",56.32,56.58,56.080002,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2099,"change":181,"percent_change":313,"volume":2107,"transactions":9,"vwap":2099},"2019-12-30",56.44,56.59,56.07,4090806,{"date":2109,"open":2110,"high":2111,"low":2099,"close":2053,"change":1274,"percent_change":362,"volume":2112,"transactions":9,"vwap":2053},"2019-12-29",56.7,56.84,3547406,{"date":2114,"open":2115,"high":2116,"low":2005,"close":2042,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":2042},"2019-12-27",56.73,56.76,{"date":2118,"open":2119,"high":2120,"low":2005,"close":2042,"change":1775,"percent_change":644,"volume":2121,"transactions":9,"vwap":2042},"2019-12-26",56.77,56.81,3232850,{"date":2123,"open":2012,"high":2124,"low":2125,"close":2126,"change":947,"percent_change":37,"volume":2127,"transactions":9,"vwap":2126},"2019-12-25",56.74,56.19,56.72,2833558,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":2133},"2019-12-24",56.25,56.33,56.040001,56.16,{"date":2135,"open":1989,"high":1990,"low":2132,"close":2133,"change":1488,"percent_change":74,"volume":2136,"transactions":9,"vwap":2133},"2019-12-23",1785054,{"date":2138,"open":2139,"high":2100,"low":2140,"close":2084,"change":181,"percent_change":313,"volume":2141,"transactions":9,"vwap":2084},"2019-12-22",56.56,56.099998,4842619,{"date":2143,"open":1889,"high":2105,"low":1918,"close":1989,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":1989},"2019-12-20",{"date":2145,"open":2146,"high":2147,"low":2146,"close":1989,"change":449,"percent_change":1167,"volume":2148,"transactions":9,"vwap":1989},"2019-12-19",54.29,56.6,11611300,{"date":2150,"open":2018,"high":2151,"low":2019,"close":2152,"change":313,"percent_change":886,"volume":2153,"transactions":9,"vwap":2152},"2019-12-18",56.52,56.14,6140168,{"date":2155,"open":2156,"high":40,"low":2157,"close":2099,"change":534,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2099},"2019-12-17",56.8,56.24,-0.62,10230007,{"date":2161,"open":2012,"high":2119,"low":2162,"close":2095,"change":599,"percent_change":738,"volume":2163,"transactions":9,"vwap":2095},"2019-12-16",56.029999,6770544,{"date":2165,"open":2010,"high":2166,"low":2083,"close":2049,"change":1510,"percent_change":1058,"volume":2167,"transactions":9,"vwap":2049},"2019-12-15",56.75,9003022,{"date":2169,"open":2087,"high":2170,"low":2171,"close":2172,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":2172},"2019-12-13",56.65,55.65,56.02,{"date":2174,"open":2083,"high":2175,"low":2176,"close":2172,"change":1274,"percent_change":362,"volume":2177,"transactions":9,"vwap":2172},"2019-12-12",56.66,55.64,7674364,{"date":2179,"open":2180,"high":2125,"low":1893,"close":2101,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2101},"2019-12-11",53.97,2.4,4.47,8978026,{"date":2185,"open":1888,"high":2186,"low":1905,"close":1899,"change":1979,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1899},"2019-12-10",55.26,-2.61,7421517,{"date":2190,"open":2191,"high":2186,"low":1902,"close":1888,"change":460,"percent_change":2029,"volume":2192,"transactions":9,"vwap":1888},"2019-12-09",54.38,7020624,{"date":2194,"open":1970,"high":1970,"low":2195,"close":2196,"change":666,"percent_change":257,"volume":2197,"transactions":9,"vwap":2196},"2019-12-08",54.26,54.72,8382003,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":199,"percent_change":199,"volume":2204,"transactions":9,"vwap":2203},"2019-12-06",54.2475,54.62,54.029999,54.24,3425138,{"date":2206,"open":2207,"high":1918,"low":2208,"close":2203,"change":655,"percent_change":1139,"volume":2209,"transactions":9,"vwap":2203},"2019-12-05",54.13,54.02,25954270,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":893,"percent_change":1295,"volume":2216,"transactions":9,"vwap":2215},"2019-12-04",53.5,53.59,53.040001,53.49,6088520,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":415,"percent_change":95,"volume":2223,"transactions":9,"vwap":2222},"2019-12-03",53.25,53.51,53.07,53.31,5437363,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2019-12-02",53.7,52.77,53.21,-1.2,-2.21,4541849,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":440,"percent_change":314,"volume":2238,"transactions":9,"vwap":2237},"2019-12-01",54.99,55.060001,54.32,54.41,3293946,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2196,"change":1488,"percent_change":74,"volume":2244,"transactions":9,"vwap":2196},"2019-11-30",54.89,55.080002,54.64,1107357,{"date":2246,"open":1918,"high":2242,"low":2247,"close":2248,"change":542,"percent_change":332,"volume":2249,"transactions":9,"vwap":2248},"2019-11-29",54.645,54.76,1048886,{"date":2251,"open":2241,"high":2242,"low":2243,"close":2196,"change":313,"percent_change":127,"volume":2252,"transactions":9,"vwap":2196},"2019-11-28",1567080,{"date":2254,"open":1918,"high":2255,"low":2256,"close":2034,"change":2013,"percent_change":1488,"volume":2257,"transactions":9,"vwap":2034},"2019-11-27",54.98,54.5514,1855864,{"date":2259,"open":1918,"high":2255,"low":2260,"close":2261,"change":807,"percent_change":64,"volume":2262,"transactions":9,"vwap":2261},"2019-11-26",54.55,54.92,2400003,{"date":2264,"open":2242,"high":1960,"low":2265,"close":1920,"change":2266,"percent_change":922,"volume":2267,"transactions":9,"vwap":1920},"2019-11-25",54.16,-0.77,3752557,{"date":2269,"open":2270,"high":2186,"low":2271,"close":33,"change":593,"percent_change":2272,"volume":2273,"transactions":9,"vwap":33},"2019-11-24",54.83,54.7,0.97,3860080,{"date":2275,"open":2276,"high":2277,"low":1913,"close":2278,"change":2279,"percent_change":614,"volume":2280,"transactions":9,"vwap":2278},"2019-11-23",54.31,55,54.67,-0.005,2192858,{"date":2282,"open":1913,"high":2277,"low":1913,"close":2283,"change":2284,"percent_change":839,"volume":2285,"transactions":9,"vwap":2283},"2019-11-22",54.675,0.005,1851157,{"date":2287,"open":2276,"high":2277,"low":1913,"close":2278,"change":807,"percent_change":64,"volume":2288,"transactions":9,"vwap":2278},"2019-11-21",2208764,{"date":2290,"open":2278,"high":2291,"low":2292,"close":1913,"change":1818,"percent_change":644,"volume":2293,"transactions":9,"vwap":1913},"2019-11-20",54.71,53.92,3551697,{"date":2295,"open":1900,"high":2243,"low":1871,"close":2237,"change":425,"percent_change":116,"volume":2296,"transactions":9,"vwap":2237},"2019-11-19",4566679,{"date":2298,"open":2078,"high":33,"low":2299,"close":2300,"change":886,"percent_change":1232,"volume":2301,"transactions":9,"vwap":2300},"2019-11-18",54.5,54.69,5822634,{"date":2303,"open":2304,"high":2305,"low":2304,"close":1967,"change":460,"percent_change":2029,"volume":2306,"transactions":9,"vwap":1967},"2019-11-17",54.46,55.049999,3980014,{"date":2308,"open":2034,"high":2309,"low":2237,"close":2310,"change":189,"percent_change":542,"volume":2311,"transactions":9,"vwap":2310},"2019-11-16",54.95,54.61,5015137,{"date":2313,"open":2314,"high":2314,"low":2237,"close":2315,"change":2013,"percent_change":1488,"volume":2316,"transactions":9,"vwap":2315},"2019-11-15",54.93,54.59,1880635,{"date":2318,"open":2034,"high":2309,"low":2237,"close":2310,"change":839,"percent_change":189,"volume":2319,"transactions":9,"vwap":2310},"2019-11-14",5438350,{"date":2321,"open":1913,"high":1918,"low":2322,"close":2323,"change":654,"percent_change":1076,"volume":2324,"transactions":9,"vwap":2323},"2019-11-13",54,54.6,4156993,{"date":2326,"open":2327,"high":2243,"low":2328,"close":1887,"change":74,"percent_change":993,"volume":2329,"transactions":9,"vwap":1887},"2019-11-12",53.93,53.58,5195510,{"date":2331,"open":2332,"high":2333,"low":2334,"close":1882,"change":515,"percent_change":1971,"volume":2335,"transactions":9,"vwap":1882},"2019-11-11",54.15,54.53,54.040001,4327970,{"date":2337,"open":1882,"high":2243,"low":2207,"close":2146,"change":267,"percent_change":2229,"volume":2338,"transactions":9,"vwap":2146},"2019-11-10",3845358,{"date":2340,"open":2291,"high":1985,"low":2236,"close":2309,"change":839,"percent_change":189,"volume":2341,"transactions":9,"vwap":2309},"2019-11-08",3548063,{"date":2343,"open":2310,"high":1985,"low":2236,"close":2344,"change":246,"percent_change":1727,"volume":2345,"transactions":9,"vwap":2344},"2019-11-07",54.94,4185342,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1185,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2019-11-06",55.099998,55.53,54.58,54.73,-0.94,5108617,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1961,"change":362,"percent_change":1242,"volume":2359,"transactions":9,"vwap":1961},"2019-11-05",55.18,55.36,54.79,5577321,{"date":44,"open":2361,"high":2088,"low":2270,"close":2357,"change":807,"percent_change":1158,"volume":2362,"transactions":9,"vwap":2357},54.87,5884665,{"status":2364,"indices":2365,"watchlist":2402,"sectors":2423,"benchmarks":2469},"success",[2366,2373,2379,2385,2391,2396],{"symbol":2367,"name":2368,"price":2369,"change":2370,"pct_change":2029,"is_up":2371,"sparkline":2372,"date":5},"SPX","S&P 500",7722.72,56.27,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":2374,"name":2375,"price":2376,"change":2377,"pct_change":37,"is_up":2371,"sparkline":2378,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2380,"name":2381,"price":2382,"change":2383,"pct_change":807,"is_up":2371,"sparkline":2384,"date":5},"DJI","DOW JONES",51177,250,"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":2386,"name":2387,"price":2388,"change":2389,"pct_change":1446,"is_up":2371,"sparkline":2390,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2392,"name":2393,"price":2394,"change":1499,"pct_change":64,"is_up":2371,"sparkline":2395,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2397,"name":2398,"price":2399,"change":277,"pct_change":2400,"is_up":14,"sparkline":2401,"date":5},"VIX","CBOE VIX",15.31,-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",[2403,2410,2416],{"symbol":2404,"name":2405,"price":2406,"change":2407,"pct_change":2408,"is_up":2371,"sparkline":2409,"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":2411,"name":2412,"price":2413,"change":2414,"pct_change":719,"is_up":2371,"sparkline":2415,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2417,"name":2418,"price":2419,"change":2420,"pct_change":2421,"is_up":2371,"sparkline":2422,"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",[2424,2429,2432,2436,2440,2444,2448,2453,2457,2461,2465],{"name":2425,"etf":2426,"change":2427,"price":2428,"is_up":2371},"Technology","XLK",1.01,199.81,{"name":2430,"etf":2431,"change":190,"price":2215,"is_up":2371},"Financials","XLF",{"name":2433,"etf":2434,"change":614,"price":2435,"is_up":14},"Healthcare","XLV",166.18,{"name":2437,"etf":2438,"change":1480,"price":2439,"is_up":2371},"Consumer Cycl","XLY",110.04,{"name":2441,"etf":2442,"change":63,"price":2443,"is_up":2371},"Consumer Staples","XLP",80.53,{"name":2445,"etf":2446,"change":460,"price":2447,"is_up":2371},"Energy","XLE",62.95,{"name":2449,"etf":2450,"change":2451,"price":2452,"is_up":2371},"Industrials","XLI",0.78,169.95,{"name":2454,"etf":2455,"change":1928,"price":2456,"is_up":2371},"Materials","XLB",48.86,{"name":2458,"etf":2459,"change":106,"price":2460,"is_up":2371},"Real Estate","XLRE",40.81,{"name":2462,"etf":2463,"change":1727,"price":2464,"is_up":2371},"Utilities","XLU",39.83,{"name":2466,"etf":2467,"change":704,"price":2468,"is_up":2371},"Comm Services","XLC",110.32,[2470,2474,2478,2482],{"ticker":2471,"name":2472,"price":2473,"change":1012,"is_up":2371},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2475,"name":2476,"price":2477,"change":719,"is_up":2371},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2479,"name":2480,"price":2481,"change":807,"is_up":2371},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2483,"name":2484,"price":2485,"change":64,"is_up":2371},"IWM","iShares Russell 2000",281.52]