[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKU":3,"homepage-market-summary":35,"stock-historical-BKU":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BKU","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},"Bankunited, Inc.","NYSE",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","BankUnited Inc is a bank holding company with one wholly owned subsidiary, BankUnited. The bank provides a full range of banking services through banking centers located throughout Florida, as well as New York City. The company is a commercially focused regional bank focusing on small and middle-market businesses. The company also provides certain commercial lending and deposit products on a national platform. The Bank offers a comprehensive suite of commercial lending and deposit products including commercial lending and deposit products through national platforms and certain consumer deposit products through an online channel.","1,803","Miami Lakes, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.0429,1.32,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":22,"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},43.38,42.93,43.56,42.72,0.66,1.54,947859.009562,15593,43.3506,52.11,35.099998,927022.2721864622,48.7,3943,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,139,143,148,153],{"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":25,"price":142,"is_up":44},"Materials","XLB",48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":21,"start_date":184,"end_date":5},30.89,883026,322304490.318802,36.12,"2025-04-22",[186,187,197,208,219,230,240,251,262,272,283,294,305,316,326,336,347,356,366,377,388,397,406,416,427,436,445,455,464,475,483,494,505,515,526,536,545,556,564,573,582,591,599,609,617,626,632,641,651,660,669,679,689,697,707,714,722,731,738,745,753,761,769,776,785,793,801,805,813,820,826,834,842,849,854,863,867,874,879,887,892,899,905,913,919,927,935,943,949,955,961,969,976,981,987,995,1004,1012,1019,1024,1030,1036,1044,1050,1056,1060,1065,1071,1075,1084,1092,1099,1104,1108,1114,1119,1125,1130,1135,1139,1143,1149,1155,1160,1166,1172,1177,1182,1186,1191,1198,1204,1210,1218,1223,1230,1237,1244,1253,1261,1268,1274,1282,1288,1293,1298,1306,1311,1315,1321,1327,1335,1340,1345,1349,1357,1364,1371,1377,1384,1389,1394,1401,1410,1417,1423,1429,1436,1444,1450,1455,1461,1466,1471,1475,1482,1488,1494,1500,1506,1514,1519,1526,1532,1539,1545,1551,1556,1561,1567,1571,1575,1581,1587,1592,1597,1601,1607,1611,1616,1620,1624,1629,1634,1639,1644,1650,1657,1662,1667,1674,1680,1686,1691,1698,1705,1713,1720,1728,1736,1743,1750,1758,1765,1772,1780,1786,1793,1800,1806,1815,1820,1828,1834,1841,1847,1855,1863,1870,1878,1885,1893,1901,1908,1915,1922,1930,1937,1942,1948,1955,1962,1968,1974,1980,1986,1993,1999,2005,2011,2017,2023,2031,2036,2040,2047,2053,2061,2067,2072,2079,2083,2089,2093,2096,2103,2108,2113,2116,2121,2127,2134,2141,2148,2154,2159,2163,2170,2178,2183,2188,2195,2202,2209,2212,2220,2225,2233,2239,2243,2247,2253,2259,2264,2268,2274,2279,2284,2292,2296,2302,2307,2311,2315,2323,2327,2333,2340,2346,2351,2358,2365,2372,2379,2386,2393,2400,2406,2414,2421,2428,2435,2441,2446,2451,2455,2462,2469,2476,2482,2488,2493,2499,2505,2511,2516,2522,2529,2535,2541,2545,2554,2559,2565,2570,2577,2583,2590,2596,2604,2611,2617,2621,2628,2636],{"date":5,"open":22,"high":23,"low":22,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",41.97,42.8,41.31,0.52,1.23,904444.334148,15268,42.3403,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",42.36,42.6598,41.93,42.2,-0.35,-0.82,934363.026932,12855,42.1777,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",43.14,43.33,42.43,42.55,-0.52,-1.21,1114850.660293,12214,42.5846,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",43.63,43.85,43.06,43.07,-0.57,-1.31,834523.290496,13066,43.2163,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":127,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",43.71,44.26,43.565,43.64,0.58,939007.58393,13878,43.7938,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",43.51,43.625,43.1,43.39,0.03,0.07,702651.035575,13114,43.4001,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",43.78,44.12,43.34,43.36,-0.42,-0.96,636833.81925,12343,43.5888,{"date":263,"open":264,"high":265,"low":266,"close":253,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",44.66,44.92,43.76,-0.67,-1.51,808742.029959,13604,44.059,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",44.85,45.01,44.44,44.45,-0.32,-0.71,813292.011435,13291,44.6309,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",44.57,44.805,44.19,44.77,0.02,0.04,1787258.985182,12362,44.708,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",44.97,45.17,44.38,44.75,0.27,0.61,1113822.181476,13778,44.7632,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",44.6,45.51,43.81,44.48,-0.12,-0.27,2410150.578417,24752,44.6829,{"date":317,"open":318,"high":319,"low":320,"close":307,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",44.47,44.822,44.13,0.13,0.29,1125332.646157,18326,44.5601,{"date":327,"open":328,"high":329,"low":330,"close":318,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",44.67,44.98,44.105,-0.31,-0.69,1501410.738051,22615,44.4507,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",45.68,46.08,44.62,44.78,-0.39,-0.86,994607.315184,14844,44.8221,{"date":348,"open":349,"high":308,"low":350,"close":297,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",45.28,44.35,-0.03,-0.07,975206.622677,15239,45.0335,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":203,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",45.23,45.875,45.135,45.2,-0.77,654690.833023,13405,45.2999,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",46.19,46.575,45.54,45.55,-0.83,-1.79,712650.839957,15283,45.8234,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",46.06,46.57,45.98,46.38,0.48,1.05,665940.167405,13080,46.4104,{"date":389,"open":371,"high":390,"low":391,"close":392,"change":393,"percent_change":107,"volume":394,"transactions":395,"vwap":396},"2026-09-03",46.2175,45.41,45.9,0.46,562457.084903,11709,45.9697,{"date":398,"open":296,"high":379,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",44.905,45.44,0.7,1.56,956500.159682,14403,45.5606,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":343,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",45.25,45.7993,44.58,44.74,-1.89,894013.99875,14506,45.0259,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",46.46,46.785,45.345,45.6,-0.79,-1.7,1133871.218269,12564,45.6519,{"date":428,"open":429,"high":430,"low":368,"close":431,"change":432,"percent_change":342,"volume":433,"transactions":434,"vwap":435},"2026-08-28",46.75,46.995,46.39,-0.18,460225.798105,9860,46.3961,{"date":437,"open":438,"high":439,"low":440,"close":380,"change":321,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",46.44,46.65,45.95,0.28,345318.436363,8391,46.4502,{"date":446,"open":447,"high":448,"low":449,"close":438,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",46.78,47.08,46.27,0.12,0.26,434174.424777,9009,46.51,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":290,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",46.76,46.1,46.32,0.09,490622.892675,9151,46.3582,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",46.74,47.1099,46.16,46.28,-0.05,-0.11,380424.323355,10418,46.3481,{"date":476,"open":454,"high":477,"low":478,"close":479,"change":450,"percent_change":451,"volume":480,"transactions":481,"vwap":482},"2026-08-21",46.715,45.96,46.33,453175.955983,8386,46.2678,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",46.64,46.765,46.18,46.21,-0.62,-1.32,690368.862933,10894,46.3269,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",47.65,48.03,46.735,46.83,-0.95,-1.99,741152.98409,14370,46.9762,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",47.25,48.11,47.78,-0.08,-0.17,447717.20761,8063,47.722,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",48.1,48.4,47.71,47.86,-0.48,-0.99,700712.685778,10069,47.875,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",48.32,48.34,47.44,0.51,1.07,496494.551071,7870,48.1979,{"date":537,"open":538,"high":518,"low":539,"close":540,"change":151,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",47.9,47.49,47.83,0.8,338922.955392,6901,47.7437,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",47.03,47.77,46.99,47.45,0.45,0.96,424994.171755,10450,47.4821,{"date":557,"open":382,"high":558,"low":382,"close":559,"change":163,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",47.16,47,1.6,529286.615253,11517,46.945,{"date":565,"open":479,"high":457,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",46.07,46.26,-0.2,-0.43,494811.460015,9480,46.2552,{"date":574,"open":575,"high":576,"low":577,"close":418,"change":511,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",46.56,46.87,46.175,-0.36,342613.665292,8026,46.5802,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":343,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",47.91,46.61,46.63,-1.81,468813.464535,10266,46.876,{"date":592,"open":593,"high":594,"low":550,"close":539,"change":595,"percent_change":343,"volume":596,"transactions":597,"vwap":598},"2026-08-05",47.93,48.39,-0.41,569439.586707,11416,47.6649,{"date":600,"open":601,"high":602,"low":603,"close":538,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",47.36,48.245,47.105,0.82,1.74,690272.324766,13605,47.924,{"date":610,"open":611,"high":507,"low":611,"close":448,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",45.69,0.43,0.92,525408.562363,11002,47.0154,{"date":618,"open":431,"high":619,"low":620,"close":439,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",46.68,45.82,0.57,1.24,730280.468585,12310,46.4423,{"date":627,"open":418,"high":628,"low":379,"close":339,"change":290,"percent_change":460,"volume":629,"transactions":630,"vwap":631},"2026-07-30",46.555,720538.170507,15036,46.1947,{"date":633,"open":634,"high":635,"low":440,"close":636,"change":372,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",46.73,46.9,46.04,-1.77,879628.704041,17949,46.325,{"date":642,"open":643,"high":644,"low":645,"close":576,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",46.35,47.175,46.24,0.65,1.41,928226.617561,17377,46.8245,{"date":652,"open":478,"high":653,"low":478,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",47.09,46.22,-0.25,-0.54,1193579.15315,17533,46.4148,{"date":661,"open":662,"high":662,"low":479,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",47.13,46.47,-0.51,-1.09,1174786.642564,17631,46.6332,{"date":670,"open":671,"high":549,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",44.64,44.63,46.98,1.04,2.26,1625989.314453,21526,46.3204,{"date":680,"open":381,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",47.79,44.29,45.94,-2.13,-4.43,4706335.53638,51307,45.3332,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":289,"percent_change":290,"volume":694,"transactions":695,"vwap":696},"2026-07-21",48.19,47.375,48.07,1118159.26105,17746,47.8805,{"date":698,"open":699,"high":700,"low":538,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",48.82,49.21,48.05,-0.81,-1.66,823635.35098,16242,48.1505,{"date":708,"open":709,"high":710,"low":711,"close":142,"change":521,"percent_change":712,"volume":713,"transactions":9,"vwap":142},"2026-07-17",48.65,49.26,48.42,-0.97,853100,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",48.36,49.73,49.34,0.97,2.01,702300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",48.26,48.83,47.88,48.37,0.42,0.88,677700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":289,"percent_change":290,"volume":737,"transactions":9,"vwap":736},"2026-07-14",48,48.18,47.68,47.95,886700,{"date":739,"open":740,"high":741,"low":742,"close":593,"change":743,"percent_change":489,"volume":744,"transactions":9,"vwap":593},"2026-07-13",48.28,48.46,47.3,-0.3,1307600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-10",48.060001,48.48,47.96,48.23,0,428500,{"date":754,"open":755,"high":756,"low":757,"close":750,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":750},"2026-07-09",47.99,48.68,47.84,0.6,1.26,719700,{"date":762,"open":748,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",48.67,47.34,47.63,-1.17,-2.4,750800,{"date":770,"open":718,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",49.63,48.8,-0.66,-1.33,902600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",48.55,49.66,48.5,49.46,0.89,1.83,797900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":470,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-02",48.45,49.33,47.7,48.57,-0.1,1051800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":156,"volume":800,"transactions":9,"vwap":798},"2026-07-01",48.3,49.040001,48.029999,48.62,0.17,1247800,{"date":802,"open":530,"high":725,"low":530,"close":787,"change":290,"percent_change":803,"volume":804,"transactions":9,"vwap":787},"2026-06-30",0.08,1942800,{"date":806,"open":807,"high":808,"low":691,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",48.53,49.44,48.41,-0.85,-1.73,918500,{"date":814,"open":815,"high":816,"low":817,"close":710,"change":522,"percent_change":818,"volume":819,"transactions":9,"vwap":710},"2026-06-26",50.27,50.52,48.96,-1.97,2261500,{"date":821,"open":816,"high":822,"low":823,"close":824,"change":432,"percent_change":578,"volume":825,"transactions":9,"vwap":824},"2026-06-25",51,49.76,50.25,1661600,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",48.94,50.63,50.43,1.31,2.67,2138900,{"date":835,"open":790,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",49.28,47.89,49.12,0.62,1.28,778700,{"date":843,"open":844,"high":845,"low":846,"close":780,"change":552,"percent_change":847,"volume":848,"transactions":9,"vwap":780},"2026-06-22",47.74,48.52,47.54,2.02,750400,{"date":850,"open":558,"high":851,"low":852,"close":846,"change":25,"percent_change":647,"volume":853,"transactions":9,"vwap":846},"2026-06-18",47.72,47.060001,2271200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",47.66,48.29,46.4,46.88,-1.15,-2.39,830000,{"date":864,"open":798,"high":865,"low":837,"close":797,"change":311,"percent_change":655,"volume":866,"transactions":9,"vwap":797},"2026-06-16",48.92,669500,{"date":868,"open":869,"high":870,"low":755,"close":871,"change":702,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-15",49.38,49.75,48.15,-1.65,781500,{"date":875,"open":876,"high":869,"low":877,"close":817,"change":146,"percent_change":25,"volume":878,"transactions":9,"vwap":817},"2026-06-12",49.23,48.56,535000,{"date":880,"open":691,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",48.81,47.76,48.64,0.53,1.1,594200,{"date":888,"open":889,"high":798,"low":889,"close":508,"change":890,"percent_change":613,"volume":891,"transactions":9,"vwap":508},"2026-06-10",47.81,0.44,526500,{"date":893,"open":894,"high":798,"low":895,"close":896,"change":884,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-09",47.6,47.19,47.67,1.12,658400,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":751,"percent_change":751,"volume":904,"transactions":9,"vwap":903},"2026-06-08",47.48,47.75,47.14,554400,{"date":906,"open":907,"high":908,"low":909,"close":903,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":903},"2026-06-05",47.39,47.53,46.97,-0.13,-0.28,607900,{"date":914,"open":382,"high":907,"low":382,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-04",47.27,1.68,3.69,694700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":78,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",46.09,46.41,45.48,45.59,-2.31,1013500,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",45.64,46.8,46.67,0.87,1.9,409700,{"date":936,"open":487,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",46.25,45.66,45.8,-0.59,-1.27,639900,{"date":944,"open":945,"high":946,"low":947,"close":431,"change":910,"percent_change":911,"volume":948,"transactions":9,"vwap":431},"2026-05-29",46.36,46.92,46.0099983,758900,{"date":950,"open":479,"high":931,"low":951,"close":952,"change":311,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-28",46,46.52,-0.26,359000,{"date":956,"open":957,"high":958,"low":959,"close":485,"change":225,"percent_change":215,"volume":960,"transactions":9,"vwap":485},"2026-05-27",47.31,47.51,46.53,318700,{"date":962,"open":963,"high":957,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-26",46.59,46.48,47.21,0.99,2.14,435400,{"date":970,"open":971,"high":972,"low":973,"close":654,"change":471,"percent_change":974,"volume":975,"transactions":9,"vwap":654},"2026-05-22",46.17,46.62,46.049999,-0.24,389500,{"date":977,"open":978,"high":380,"low":979,"close":479,"change":290,"percent_change":460,"volume":980,"transactions":9,"vwap":479},"2026-05-21",45.74,45.7,477900,{"date":982,"open":983,"high":439,"low":329,"close":984,"change":122,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-20",45.27,46.29,2.5,620700,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",45.79,44.89,45.16,-0.4,-0.88,551900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",45.84,45.99,45.42,45.56,0.34,0.75,391000,{"date":1005,"open":1006,"high":488,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",46.029999,44.87,45.22,-0.84,-1.82,510900,{"date":1013,"open":1014,"high":619,"low":1015,"close":1016,"change":1017,"percent_change":383,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",46.34,45.83,46.060001,0.22,554000,{"date":1020,"open":979,"high":1021,"low":979,"close":997,"change":578,"percent_change":1022,"volume":1023,"transactions":9,"vwap":997},"2026-05-13",46.55,-0.78,1256300,{"date":1025,"open":1026,"high":1026,"low":400,"close":1027,"change":511,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-12",46.54,46.2,-0.37,479700,{"date":1031,"open":735,"high":735,"low":368,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-11",46.37,-1.13,-2.38,608100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1017,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-08",47.42,47.85,46.72,47.5,0.47,625700,{"date":1045,"open":691,"high":857,"low":895,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",47.28,-0.65,-1.36,469500,{"date":1051,"open":797,"high":1052,"low":765,"close":593,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":593},"2026-05-06",48.69,0.54,1.14,669300,{"date":1057,"open":418,"high":894,"low":937,"close":907,"change":193,"percent_change":1058,"volume":1059,"transactions":9,"vwap":907},"2026-05-05",2.66,638600,{"date":1061,"open":575,"high":957,"low":1062,"close":468,"change":569,"percent_change":1063,"volume":1064,"transactions":9,"vwap":468},"2026-05-04",46.12,-0.92,724000,{"date":1066,"open":619,"high":895,"low":1067,"close":963,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":963},"2026-05-01",46.13,0.11,0.24,487200,{"date":1072,"open":1073,"high":576,"low":1073,"close":964,"change":890,"percent_change":552,"volume":1074,"transactions":9,"vwap":964},"2026-04-30",45.72,667400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",47.099998,47.32,45.61,46.040001,-1.19,-2.52,530600,{"date":1085,"open":1086,"high":1087,"low":429,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-28",47.11,47.35,47.23,0.63,1.35,710300,{"date":1093,"open":1015,"high":1094,"low":979,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-27",46.82,46.6,0.91,1.99,660600,{"date":1100,"open":1014,"high":457,"low":1101,"close":611,"change":1102,"percent_change":861,"volume":1103,"transactions":9,"vwap":611},"2026-04-24",45.53,-1.12,1243900,{"date":1105,"open":1073,"high":1088,"low":1073,"close":1106,"change":541,"percent_change":605,"volume":1107,"transactions":9,"vwap":1106},"2026-04-23",46.81,1227900,{"date":1109,"open":1110,"high":963,"low":682,"close":947,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":947},"2026-04-22",44.82,-0.76,-1.62,2158000,{"date":1115,"open":903,"high":540,"low":663,"close":1116,"change":225,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-21",46.77,-1.2,1311400,{"date":1120,"open":1121,"high":1122,"low":965,"close":764,"change":1123,"percent_change":860,"volume":1124,"transactions":9,"vwap":764},"2026-04-20",47.58,48.2,-0.55,966600,{"date":1126,"open":1127,"high":798,"low":965,"close":837,"change":51,"percent_change":1128,"volume":1129,"transactions":9,"vwap":837},"2026-04-17",47.57,2.13,811500,{"date":1131,"open":1088,"high":539,"low":466,"close":1132,"change":1133,"percent_change":1102,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",46.89,-0.53,897400,{"date":1136,"open":858,"high":548,"low":858,"close":1038,"change":1068,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1038},"2026-04-15",0.23,669800,{"date":1140,"open":466,"high":901,"low":645,"close":957,"change":146,"percent_change":1141,"volume":1142,"transactions":9,"vwap":957},"2026-04-14",0.68,1060100,{"date":1144,"open":1014,"high":1145,"low":947,"close":549,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":549},"2026-04-13",47.0099983,0.33,0.71,750100,{"date":1150,"open":1151,"high":1151,"low":963,"close":1152,"change":712,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-10",47.26,46.66,-2.04,852400,{"date":1156,"open":635,"high":1157,"low":447,"close":765,"change":646,"percent_change":1158,"volume":1159,"transactions":9,"vwap":765},"2026-04-09",47.82,1.38,1437500,{"date":1161,"open":1162,"high":509,"low":1094,"close":673,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":673},"2026-04-08",47.24,1.21,2.64,850300,{"date":1167,"open":1073,"high":1168,"low":1169,"close":1170,"change":312,"percent_change":940,"volume":1171,"transactions":9,"vwap":1170},"2026-04-07",46.02,45.32,45.77,1152600,{"date":1173,"open":989,"high":1067,"low":1174,"close":1080,"change":1175,"percent_change":885,"volume":1176,"transactions":9,"vwap":1080},"2026-04-06",45.38,0.5,545200,{"date":1178,"open":341,"high":1179,"low":233,"close":370,"change":1180,"percent_change":156,"volume":1181,"transactions":9,"vwap":370},"2026-04-02",45.63,0.16,580700,{"date":1183,"open":1184,"high":449,"low":1184,"close":1174,"change":1017,"percent_change":58,"volume":1185,"transactions":9,"vwap":1174},"2026-04-01",44.49,1033300,{"date":1187,"open":1188,"high":400,"low":1188,"close":991,"change":552,"percent_change":1189,"volume":1190,"transactions":9,"vwap":991},"2026-03-31",43.66,2.17,774200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":331,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-30",45.040001,44.040001,44.2,-0.7,880300,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":664,"percent_change":1033,"volume":1203,"transactions":9,"vwap":1202},"2026-03-27",45.19,44.16,44.51,630100,{"date":1205,"open":328,"high":999,"low":328,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",45.02,-0.33,-0.73,623200,{"date":1211,"open":1212,"high":421,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-25",45.24,44.55,45.35,0.69,1.55,577000,{"date":1219,"open":1220,"high":1221,"low":245,"close":264,"change":450,"percent_change":300,"volume":1222,"transactions":9,"vwap":264},"2026-03-24",44.79,45.31,720900,{"date":1224,"open":1220,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1128,"volume":1229,"transactions":9,"vwap":1227},"2026-03-23",45.65,44.080002,44.54,0.93,921600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":146,"percent_change":163,"volume":1236,"transactions":9,"vwap":1235},"2026-03-20",43.43,43.67,42.91,43.61,1867800,{"date":1238,"open":1239,"high":232,"low":1240,"close":1241,"change":1147,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-19",42.29,41.95,43.29,1.67,916400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-18",43.12,43.19,42.32,42.58,-0.6,-1.39,935100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":156,"volume":1260,"transactions":9,"vwap":1258},"2026-03-17",43.7,43.75,42.62,43.18,0.15,753700,{"date":1262,"open":1263,"high":266,"low":1264,"close":1265,"change":1069,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-16",43.41,42.95,43.029999,0.56,1074900,{"date":1269,"open":221,"high":1255,"low":1270,"close":1271,"change":342,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-13",42.48,42.79,-0.9,878100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1258,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1258},"2026-03-12",42.78,43.9,42.16,-0.74,-1.68,900200,{"date":1283,"open":1284,"high":341,"low":1285,"close":1286,"change":214,"percent_change":766,"volume":1287,"transactions":9,"vwap":1286},"2026-03-11",44.28,43.35,43.92,634500,{"date":1289,"open":990,"high":924,"low":1290,"close":276,"change":1133,"percent_change":1291,"volume":1292,"transactions":9,"vwap":276},"2026-03-10",44.099998,-1.18,2139100,{"date":1294,"open":1212,"high":1169,"low":1295,"close":296,"change":1296,"percent_change":1042,"volume":1297,"transactions":9,"vwap":296},"2026-03-09",43.099998,0.21,812800,{"date":1299,"open":329,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-06",45.049999,43.6,44.76,-1.75,-3.76,1007100,{"date":1307,"open":964,"high":1308,"low":440,"close":454,"change":362,"percent_change":1309,"volume":1310,"transactions":9,"vwap":454},"2026-03-05",46.86,-1.63,667500,{"date":1312,"open":550,"high":856,"low":576,"close":1046,"change":1313,"percent_change":910,"volume":1314,"transactions":9,"vwap":1046},"2026-03-04",-0.06,737700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":764,"change":1068,"percent_change":1137,"volume":1320,"transactions":9,"vwap":764},"2026-03-03",46.71,47.61,45.43,699300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1088,"change":884,"percent_change":122,"volume":1326,"transactions":9,"vwap":1088},"2026-03-02",45.75,47.92,45.5,836300,{"date":1328,"open":1329,"high":1330,"low":1168,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-27",48.31,48.38,46.7,-2.78,-5.62,1659500,{"date":1336,"open":881,"high":1337,"low":711,"close":1338,"change":782,"percent_change":783,"volume":1339,"transactions":9,"vwap":1338},"2026-02-26",49.6,49.48,638500,{"date":1341,"open":1342,"high":1052,"low":882,"close":1343,"change":541,"percent_change":1242,"volume":1344,"transactions":9,"vwap":1343},"2026-02-25",48.099998,48.59,645200,{"date":1346,"open":1347,"high":778,"low":1041,"close":681,"change":992,"percent_change":372,"volume":1348,"transactions":9,"vwap":681},"2026-02-24",48.02,600800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":691,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":691},"2026-02-23",49.94,50.12,47.38,-1.88,-3.75,1006600,{"date":1358,"open":865,"high":1359,"low":1342,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-20",50.24,50.07,1.08,2.2,803400,{"date":1365,"open":883,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":510,"volume":1370,"transactions":9,"vwap":1368},"2026-02-19",49.0099983,48.35,48.99,-0.04,508000,{"date":1372,"open":1373,"high":1374,"low":699,"close":1375,"change":311,"percent_change":974,"volume":1376,"transactions":9,"vwap":1375},"2026-02-18",49.47,50.32,49.029999,491200,{"date":1378,"open":1379,"high":717,"low":1380,"close":1381,"change":728,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-17",49.14,48.73,49.15,0.86,467600,{"date":1385,"open":508,"high":1386,"low":1387,"close":1380,"change":728,"percent_change":932,"volume":1388,"transactions":9,"vwap":1380},"2026-02-13",49.11,47.55,480400,{"date":1390,"open":1391,"high":1391,"low":765,"close":1329,"change":1392,"percent_change":501,"volume":1393,"transactions":9,"vwap":1329},"2026-02-12",49.78,-0.98,646200,{"date":1395,"open":1396,"high":1397,"low":838,"close":1398,"change":1399,"percent_change":1102,"volume":1400,"transactions":9,"vwap":1398},"2026-02-11",50.39,50.66,49.29,-0.56,538200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-10",50.56,50.89,49.25,49.85,-0.75,-1.48,557200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1207,"percent_change":1047,"volume":1416,"transactions":9,"vwap":1415},"2026-02-09",50.73,51.21,50.35,50.6,749800,{"date":1418,"open":1419,"high":1420,"low":1397,"close":1421,"change":1147,"percent_change":647,"volume":1422,"transactions":9,"vwap":1421},"2026-02-06",50.91,51.38,50.93,561700,{"date":1424,"open":1396,"high":1425,"low":1426,"close":1427,"change":312,"percent_change":1133,"volume":1428,"transactions":9,"vwap":1427},"2026-02-05",51.099998,49.55,50.22,1051100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":803,"percent_change":1180,"volume":1435,"transactions":9,"vwap":1434},"2026-02-04",50.77,51.97,50.46,50.49,1749300,{"date":1437,"open":1438,"high":1439,"low":889,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-03",48.21,50.47,50.41,2.44,5.09,2129900,{"date":1445,"open":1446,"high":1447,"low":549,"close":1448,"change":1175,"percent_change":384,"volume":1449,"transactions":9,"vwap":1448},"2026-02-02",47.18,48.47,47.97,809700,{"date":1451,"open":1038,"high":749,"low":549,"close":1452,"change":1453,"percent_change":331,"volume":1454,"transactions":9,"vwap":1452},"2026-01-30",47.47,-0.15,841000,{"date":1456,"open":1457,"high":844,"low":1116,"close":1458,"change":1141,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-29",47.15,47.62,1.45,850600,{"date":1462,"open":846,"high":593,"low":946,"close":1463,"change":267,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-28",46.94,-1.41,1042100,{"date":1467,"open":851,"high":1468,"low":1151,"close":1318,"change":1469,"percent_change":1296,"volume":1470,"transactions":9,"vwap":1318},"2026-01-27",47.94,0.1,739600,{"date":1472,"open":1121,"high":1473,"low":507,"close":958,"change":910,"percent_change":312,"volume":1474,"transactions":9,"vwap":958},"2026-01-26",48.33,1295900,{"date":1476,"open":1360,"high":1477,"low":958,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-23",50.34,47.64,-2.59,-5.16,1365000,{"date":1483,"open":1484,"high":30,"low":1485,"close":1486,"change":311,"percent_change":974,"volume":1487,"transactions":9,"vwap":1486},"2026-01-22",51.040001,50.080002,50.23,2038800,{"date":1489,"open":33,"high":1490,"low":902,"close":1414,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1414},"2026-01-21",51.33,3.96,8.54,2155500,{"date":1495,"open":1496,"high":931,"low":1497,"close":431,"change":332,"percent_change":1498,"volume":1499,"transactions":9,"vwap":431},"2026-01-20",46.15,45.89,-1.47,939100,{"date":1501,"open":1040,"high":558,"low":1014,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-16",47.080002,0.39,0.84,890900,{"date":1507,"open":1508,"high":909,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-15",45.62,45.11,46.69,1.49,3.3,887300,{"date":1515,"open":682,"high":929,"low":320,"close":361,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":361},"2026-01-14",0.77,1.73,1253900,{"date":1520,"open":1521,"high":296,"low":1522,"close":1523,"change":1524,"percent_change":1369,"volume":1525,"transactions":9,"vwap":1523},"2026-01-13",44.61,44.3,44.43,-0.02,1180100,{"date":1527,"open":341,"high":1008,"low":1528,"close":277,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":277},"2026-01-12",44.36,-0.94,-2.07,769100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1534,"change":331,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1534},"2026-01-09",45.39,45.87,45,-0.68,797500,{"date":1540,"open":1541,"high":643,"low":1542,"close":979,"change":383,"percent_change":1543,"volume":1544,"transactions":9,"vwap":979},"2026-01-08",45.0099983,44.73,1.06,1012400,{"date":1546,"open":999,"high":1101,"low":1547,"close":1008,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1008},"2026-01-07",44.86,-0.29,-0.64,583700,{"date":1552,"open":1206,"high":1553,"low":1554,"close":308,"change":451,"percent_change":621,"volume":1555,"transactions":9,"vwap":308},"2026-01-06",45.71,44.72,713800,{"date":1557,"open":672,"high":951,"low":1558,"close":408,"change":58,"percent_change":1559,"volume":1560,"transactions":9,"vwap":408},"2026-01-05",44.42,1.09,792800,{"date":1562,"open":1202,"high":1563,"low":1564,"close":1302,"change":1565,"percent_change":612,"volume":1566,"transactions":9,"vwap":1302},"2026-01-02",45.060001,43.87,0.19,522200,{"date":1568,"open":1569,"high":1569,"low":1523,"close":285,"change":470,"percent_change":471,"volume":1570,"transactions":9,"vwap":285},"2025-12-31",45.080002,444200,{"date":1572,"open":296,"high":1573,"low":410,"close":340,"change":312,"percent_change":1250,"volume":1574,"transactions":9,"vwap":340},"2025-12-30",45.15,441400,{"date":1576,"open":1577,"high":1225,"low":1007,"close":990,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":990},"2025-12-29",45.47,-0.47,-1.04,362900,{"date":1582,"open":991,"high":924,"low":296,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-26",45.36,0.14,0.31,392400,{"date":1588,"open":1589,"high":1583,"low":1590,"close":1008,"change":1584,"percent_change":1585,"volume":1591,"transactions":9,"vwap":1008},"2025-12-24",44.96,44.91,271300,{"date":1593,"open":929,"high":1553,"low":1300,"close":1569,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1569},"2025-12-23",-0.5,-1.1,584500,{"date":1598,"open":1101,"high":440,"low":400,"close":1599,"change":441,"percent_change":839,"volume":1600,"transactions":9,"vwap":1599},"2025-12-22",45.58,474600,{"date":1602,"open":1583,"high":1603,"low":1604,"close":1605,"change":432,"percent_change":992,"volume":1606,"transactions":9,"vwap":1605},"2025-12-19",45.92,45.029999,45.3,1736900,{"date":1608,"open":368,"high":479,"low":1609,"close":923,"change":910,"percent_change":1548,"volume":1610,"transactions":9,"vwap":923},"2025-12-18",45.45,682900,{"date":1612,"open":371,"high":566,"low":1613,"close":1079,"change":1614,"percent_change":1068,"volume":1615,"transactions":9,"vwap":1079},"2025-12-17",45.33,0.05,969400,{"date":1617,"open":566,"high":654,"low":1618,"close":1000,"change":278,"percent_change":1196,"volume":1619,"transactions":9,"vwap":1000},"2025-12-16",45.52,854800,{"date":1621,"open":485,"high":946,"low":1553,"close":1622,"change":311,"percent_change":953,"volume":1623,"transactions":9,"vwap":1622},"2025-12-15",45.88,1059900,{"date":1625,"open":1021,"high":575,"low":1626,"close":951,"change":312,"percent_change":1627,"volume":1628,"transactions":9,"vwap":951},"2025-12-12",45.46,-0.58,1056700,{"date":1630,"open":923,"high":1631,"low":1613,"close":449,"change":884,"percent_change":1632,"volume":1633,"transactions":9,"vwap":449},"2025-12-11",46.5,1.16,1164800,{"date":1635,"open":1590,"high":468,"low":1636,"close":978,"change":163,"percent_change":1637,"volume":1638,"transactions":9,"vwap":978},"2025-12-10",44.71,1.64,1150100,{"date":1640,"open":1641,"high":683,"low":1642,"close":1536,"change":311,"percent_change":312,"volume":1643,"transactions":9,"vwap":1536},"2025-12-09",45.07,44.93,571300,{"date":1645,"open":1646,"high":1000,"low":1110,"close":1647,"change":728,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-08",45.09,45.12,0.94,811100,{"date":1651,"open":1652,"high":1569,"low":1653,"close":1654,"change":1655,"percent_change":551,"volume":1656,"transactions":9,"vwap":1654},"2025-12-05",44.25,44.09,44.7,0.2,987600,{"date":1658,"open":318,"high":288,"low":1659,"close":1660,"change":1313,"percent_change":910,"volume":1661,"transactions":9,"vwap":1660},"2025-12-04",44.37,44.5,962600,{"date":1663,"open":1664,"high":1509,"low":1290,"close":1665,"change":1053,"percent_change":193,"volume":1666,"transactions":9,"vwap":1665},"2025-12-03",44.15,44.56,931500,{"date":1668,"open":1669,"high":1542,"low":1670,"close":1671,"change":1672,"percent_change":343,"volume":1673,"transactions":9,"vwap":1671},"2025-12-02",44.39,43.84,44.02,-0.38,868900,{"date":1675,"open":682,"high":1676,"low":1301,"close":1677,"change":65,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-01",44.69,44.4,2.75,1188900,{"date":1681,"open":1682,"high":245,"low":1683,"close":1684,"change":510,"percent_change":432,"volume":1685,"transactions":9,"vwap":1684},"2025-11-28",43.28,42.88,43.21,335600,{"date":1687,"open":210,"high":1688,"low":210,"close":1241,"change":1369,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1241},"2025-11-26",43.8,-0.09,926100,{"date":1692,"open":1693,"high":1694,"low":1693,"close":211,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":211},"2025-11-25",41.99,43.82,1.75,4.21,1561700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1469,"percent_change":1069,"volume":1704,"transactions":9,"vwap":1703},"2025-11-24",41.38,41.92,41.22,41.58,1996600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1158,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-21",40.28,42.040001,40.080002,41.48,3.44,950500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":451,"percent_change":646,"volume":1719,"transactions":9,"vwap":1718},"2025-11-20",40.22,40.98,39.75,40.099998,1769000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":72,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-19",39.060001,39.88,38.71,39.84,2.31,1243300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":646,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-18",38.09,39.25,38.0099983,38.94,1.7,776200,{"date":1737,"open":1738,"high":1717,"low":1739,"close":1740,"change":1251,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-17",39.52,38.14,38.29,-3.5,772000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1469,"percent_change":127,"volume":1749,"transactions":9,"vwap":1748},"2025-11-14",39.12,39.81,38.83,39.68,561300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":257,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-13",39.74,40.26,39.41,39.58,-1.05,670700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":665,"volume":1764,"transactions":9,"vwap":1762},"2025-11-12",40.64,41.0099983,40,-0.44,847400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1369,"percent_change":791,"volume":1771,"transactions":9,"vwap":1770},"2025-11-11",40.53,40.76,40.13,40.44,986600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1017,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-10",40.23,40.8,39.98,40.48,0.55,546400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1753,"change":1469,"percent_change":127,"volume":1785,"transactions":9,"vwap":1753},"2025-11-07",39.79,40.38,39.51,1040100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":312,"percent_change":267,"volume":1792,"transactions":9,"vwap":1791},"2025-11-06",40.11,40.71,39.7,40.16,994400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":451,"percent_change":646,"volume":1799,"transactions":9,"vwap":1798},"2025-11-05",40.27,41.080002,40.17,40.43,899200,{"date":1801,"open":1802,"high":1803,"low":1782,"close":1797,"change":1594,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1797},"2025-11-04",40.19,40.88,-1.23,915900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-03",39.71,40.68,39.21,40.67,0.59,1.47,1013000,{"date":1816,"open":1817,"high":1715,"low":1818,"close":1709,"change":1017,"percent_change":1778,"volume":1819,"transactions":9,"vwap":1709},"2025-10-31",39.5,38.9,1074800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1102,"volume":1827,"transactions":9,"vwap":1825},"2025-10-30",40.060001,41.4,39.72,39.86,-0.45,1239700,{"date":1829,"open":1830,"high":1760,"low":1830,"close":1831,"change":884,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-29",39.37,40.31,1.33,1895600,{"date":1835,"open":1747,"high":1836,"low":1837,"close":1838,"change":541,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-28",40.99,38.69,39.78,2.05,1927100,{"date":1842,"open":1843,"high":1817,"low":1843,"close":1844,"change":1361,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-27",38.26,38.98,2.85,1136900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":107,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-24",37.36,38.21,37.29,37.9,2.74,911300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":225,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-23",37.16,37.53,36.71,36.89,-1.52,924000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":839,"percent_change":916,"volume":1869,"transactions":9,"vwap":1868},"2025-10-22",36.47,38.17,36.049999,37.46,1552200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":510,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-21",36.73,37.24,36.5,36.84,-0.22,777200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1215,"percent_change":933,"volume":1884,"transactions":9,"vwap":1883},"2025-10-20",36.48,37.02,36.28,36.92,901700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":932,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-17",35.87,36.32,35.42,36.23,2.46,1635100,{"date":1894,"open":1895,"high":1896,"low":31,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-16",38.6,38.75,35.36,-3.61,-9.26,2243200,{"date":1902,"open":1903,"high":1776,"low":1904,"close":1905,"change":1196,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-15",39.92,38.4,38.97,-1.76,1178500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1543,"percent_change":1678,"volume":1914,"transactions":9,"vwap":1913},"2025-10-14",38.27,39.85,38.24,39.67,939900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1648,"percent_change":985,"volume":1921,"transactions":9,"vwap":1920},"2025-10-13",38.43,38.72,37.86,38.61,1143300,{"date":1923,"open":1924,"high":1831,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-10",39.93,37.61,37.67,-2.35,-5.87,1113900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":751,"percent_change":751,"volume":1936,"transactions":9,"vwap":1935},"2025-10-09",40.2,40.5,39.53,40.02,1362000,{"date":1938,"open":1939,"high":1797,"low":1940,"close":1935,"change":1068,"percent_change":441,"volume":1941,"transactions":9,"vwap":1935},"2025-10-08",39.91,39.14,1982300,{"date":1943,"open":1844,"high":1776,"low":1944,"close":1939,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1939},"2025-10-07",38.78,1.03,2.65,1577100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":884,"percent_change":1158,"volume":1954,"transactions":9,"vwap":1953},"2025-10-06",38.62,40.4,38.42,38.88,1768400,{"date":1956,"open":1912,"high":1957,"low":1958,"close":1959,"change":322,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-03",38.65,38.060001,38.35,0.76,810500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1958,"change":321,"percent_change":1001,"volume":1967,"transactions":9,"vwap":1958},"2025-10-02",37.84,38.15,37.38,859900,{"date":1969,"open":1970,"high":1958,"low":1849,"close":1971,"change":1972,"percent_change":1250,"volume":1973,"transactions":9,"vwap":1971},"2025-10-01",37.82,37.93,-0.23,779600,{"date":1975,"open":1910,"high":1976,"low":1977,"close":1978,"change":1369,"percent_change":791,"volume":1979,"transactions":9,"vwap":1978},"2025-09-30",38.54,37.48,38.16,504200,{"date":1981,"open":1896,"high":1896,"low":1982,"close":1983,"change":342,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-29",37.71,38.2,-1.01,568900,{"date":1987,"open":1988,"high":1989,"low":1852,"close":1990,"change":192,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-26",38.22,38.63,38.59,1.37,766200,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":743,"percent_change":1022,"volume":1998,"transactions":9,"vwap":1997},"2025-09-25",38.36,37.69,38.07,751100,{"date":2000,"open":1978,"high":2001,"low":1739,"close":2002,"change":2003,"percent_change":246,"volume":2004,"transactions":9,"vwap":2002},"2025-09-24",38.77,38.37,0.01,1012200,{"date":2006,"open":2007,"high":2008,"low":1965,"close":1995,"change":1584,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1995},"2025-09-23",38.3,39.040001,0.37,527700,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1988,"change":1111,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1988},"2025-09-22",38.82,37.88,-1.95,899300,{"date":2018,"open":2019,"high":2019,"low":2020,"close":1844,"change":664,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1844},"2025-09-19",39.57,38.49,-1.29,2106200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":87,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-18",38.39,39.6,38.029999,39.49,3.51,873600,{"date":2032,"open":2033,"high":2034,"low":1982,"close":1965,"change":1069,"percent_change":1089,"volume":2035,"transactions":9,"vwap":1965},"2025-09-17",37.91,39.029999,1184300,{"date":2037,"open":1910,"high":1910,"low":2038,"close":2033,"change":1028,"percent_change":712,"volume":2039,"transactions":9,"vwap":2033},"2025-09-16",37.37,800300,{"date":2041,"open":2042,"high":2043,"low":1983,"close":2044,"change":1579,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-15",39.38,39.44,38.28,-2.64,1031500,{"date":2048,"open":2049,"high":2050,"low":1724,"close":2051,"change":289,"percent_change":1614,"volume":2052,"transactions":9,"vwap":2051},"2025-09-12",39.080002,39.59,39.32,932300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1215,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-11",38.55,39.43,38.44,39.3,1.79,806800,{"date":2062,"open":2063,"high":1722,"low":2064,"close":1920,"change":2065,"percent_change":1042,"volume":2066,"transactions":9,"vwap":1920},"2025-09-10",38.74,38.46,0.18,491100,{"date":2068,"open":2069,"high":2070,"low":1983,"close":1917,"change":974,"percent_change":489,"volume":2071,"transactions":9,"vwap":1917},"2025-09-09",38.7,38.91,492200,{"date":2073,"open":2074,"high":2075,"low":1983,"close":2076,"change":331,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-08",38.95,39.099998,38.67,-0.8,562900,{"date":2080,"open":2081,"high":1825,"low":2069,"close":1844,"change":1763,"percent_change":1102,"volume":2082,"transactions":9,"vwap":1844},"2025-09-05",39.56,364800,{"date":2084,"open":2085,"high":2086,"low":1950,"close":2086,"change":1812,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-04",39.11,39.42,1.52,398300,{"date":2090,"open":1896,"high":2091,"low":1917,"close":1747,"change":460,"percent_change":1137,"volume":2092,"transactions":9,"vwap":1747},"2025-09-03",39.28,505800,{"date":2094,"open":1989,"high":1747,"low":1740,"close":2063,"change":1826,"percent_change":860,"volume":2095,"transactions":9,"vwap":2063},"2025-09-02",442700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":112,"percent_change":1259,"volume":2102,"transactions":9,"vwap":2101},"2025-08-29",39.23,39.55,38.92,39.19,618600,{"date":2104,"open":2105,"high":2105,"low":1896,"close":2106,"change":510,"percent_change":568,"volume":2107,"transactions":9,"vwap":2106},"2025-08-28",39.54,39.13,581900,{"date":2109,"open":2110,"high":1754,"low":2110,"close":1810,"change":451,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1810},"2025-08-27",38.8,0.67,390000,{"date":2114,"open":2057,"high":1731,"low":1983,"close":2074,"change":132,"percent_change":674,"volume":2115,"transactions":9,"vwap":2074},"2025-08-26",611500,{"date":2117,"open":2118,"high":2119,"low":2057,"close":2055,"change":1972,"percent_change":940,"volume":2120,"transactions":9,"vwap":2055},"2025-08-25",38.57,38.84,365300,{"date":2122,"open":2123,"high":2085,"low":1881,"close":1944,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1944},"2025-08-22",37.17,1.92,5.21,842200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1763,"percent_change":1291,"volume":2133,"transactions":9,"vwap":2132},"2025-08-21",37.0099983,37.25,36.72,36.86,562100,{"date":2135,"open":2136,"high":1849,"low":2137,"close":2138,"change":1068,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-20",37.13,36.82,37.3,0.3,443300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":432,"percent_change":521,"volume":2147,"transactions":9,"vwap":2146},"2025-08-19",37.34,37.79,36.99,37.19,499600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2038,"change":311,"percent_change":278,"volume":2153,"transactions":9,"vwap":2038},"2025-08-18",37.32,37.54,37.040001,576800,{"date":2155,"open":1952,"high":1952,"low":1868,"close":2156,"change":362,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-15",37.49,-2.01,1395400,{"date":2160,"open":2161,"high":2044,"low":1857,"close":1843,"change":1069,"percent_change":1089,"volume":2162,"transactions":9,"vwap":1843},"2025-08-14",37.51,531900,{"date":2164,"open":2156,"high":2165,"low":2136,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-08-13",38.080002,38.02,0.79,2.12,626600,{"date":2171,"open":2172,"high":1851,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-12",36.060001,35.94,37.23,1.57,4.4,675600,{"date":2179,"open":2180,"high":183,"low":2181,"close":2182,"change":342,"percent_change":78,"volume":994,"transactions":9,"vwap":2182},"2025-08-11",36.02,35.6,35.66,{"date":2184,"open":2185,"high":2185,"low":1889,"close":1867,"change":728,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1867},"2025-08-08",36.27,1.18,475800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1524,"percent_change":1313,"volume":2194,"transactions":9,"vwap":2193},"2025-08-07",36.18,36.25,35.34,35.63,748400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1453,"percent_change":257,"volume":2201,"transactions":9,"vwap":2200},"2025-08-06",35.88,35.97,35.39,35.65,745500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":751,"percent_change":751,"volume":2208,"transactions":9,"vwap":2207},"2025-08-05",36.0099983,36.040001,34.91,35.8,717900,{"date":2210,"open":2193,"high":1867,"low":1889,"close":2207,"change":1614,"percent_change":1584,"volume":2211,"transactions":9,"vwap":2207},"2025-08-04",771800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":818,"volume":2219,"transactions":9,"vwap":2217},"2025-08-01",35.55,35.78,34.79,35.75,-0.72,982400,{"date":2221,"open":2222,"high":2223,"low":2180,"close":1865,"change":953,"percent_change":279,"volume":2224,"transactions":9,"vwap":1865},"2025-07-31",36.43,36.68,780500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1872,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1872},"2025-07-30",37.56,37.7,36.45,-1,-2.65,732800,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":1763,"percent_change":860,"volume":2238,"transactions":9,"vwap":2237},"2025-07-29",38.5,37.55,37.73,618400,{"date":2240,"open":2007,"high":2241,"low":1919,"close":1866,"change":1548,"percent_change":1407,"volume":2242,"transactions":9,"vwap":1866},"2025-07-28",38.41,516300,{"date":2244,"open":2245,"high":1844,"low":1866,"close":2064,"change":203,"percent_change":1272,"volume":2246,"transactions":9,"vwap":2064},"2025-07-25",38.79,716000,{"date":2248,"open":1738,"high":1738,"low":2249,"close":2250,"change":1279,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-24",38.48,38.81,-1.87,1050500,{"date":2254,"open":2085,"high":2255,"low":2256,"close":2099,"change":2257,"percent_change":967,"volume":2258,"transactions":9,"vwap":2099},"2025-07-23",39.62,37.87,0.83,1987800,{"date":2260,"open":2144,"high":1745,"low":2261,"close":1918,"change":1096,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1918},"2025-07-22",37.59,2.41,1373000,{"date":2265,"open":2165,"high":2055,"low":2144,"close":2266,"change":432,"percent_change":1578,"volume":2267,"transactions":9,"vwap":2266},"2025-07-21",37.81,643000,{"date":2269,"open":2027,"high":2270,"low":2271,"close":2272,"change":112,"percent_change":1180,"volume":2273,"transactions":9,"vwap":2272},"2025-07-18",38.33,37.58,37.99,826900,{"date":2275,"open":2276,"high":2272,"low":2276,"close":1971,"change":1228,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1971},"2025-07-17",36.79,2.51,703200,{"date":2280,"open":2223,"high":2129,"low":2180,"close":2281,"change":25,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-16",37,1.82,888300,{"date":2285,"open":2156,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-15",37.68,36.31,36.34,-1.37,-3.63,933900,{"date":2293,"open":2136,"high":2294,"low":1881,"close":1982,"change":890,"percent_change":2186,"volume":2295,"transactions":9,"vwap":1982},"2025-07-14",37.74,671600,{"date":2297,"open":1851,"high":1977,"low":2298,"close":2299,"change":1133,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-11",36.93,37.27,-1.4,654700,{"date":2303,"open":1868,"high":2304,"low":2143,"close":2305,"change":1001,"percent_change":1096,"volume":2306,"transactions":9,"vwap":2305},"2025-07-10",38.13,37.8,879200,{"date":2308,"open":1852,"high":2027,"low":2130,"close":1868,"change":352,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1868},"2025-07-09",-0.19,691700,{"date":2312,"open":2156,"high":1732,"low":2038,"close":1858,"change":300,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1858},"2025-07-08",0.72,583000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1022,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-07",37.64,38.23,37.2,37.26,-2.05,724800,{"date":2324,"open":2325,"high":1995,"low":2325,"close":2326,"change":612,"percent_change":1054,"volume":1083,"transactions":9,"vwap":2326},"2025-07-03",37.6,38.040001,{"date":2328,"open":2130,"high":2329,"low":2330,"close":1925,"change":2167,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1925},"2025-07-02",37.72,36.76,2.15,739700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2137,"change":193,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2137},"2025-07-01",35.27,37.21,35.16,3.46,785400,{"date":2341,"open":2342,"high":2172,"low":2343,"close":2343,"change":470,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-30",35.9,35.59,-0.14,580200,{"date":2347,"open":2348,"high":2172,"low":2199,"close":2349,"change":321,"percent_change":2009,"volume":2350,"transactions":9,"vwap":2349},"2025-06-27",35.73,35.64,1342500,{"date":2352,"open":2353,"high":2193,"low":2354,"close":2355,"change":2257,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-26",35.040001,34.86,35.51,2.39,833800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":312,"percent_change":362,"volume":2364,"transactions":9,"vwap":2363},"2025-06-25",34.89,34.94,34.5,34.68,663900,{"date":2366,"open":2367,"high":1889,"low":2368,"close":2369,"change":551,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-24",34.98,34.78,34.95,1.3,1230000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2362,"change":1147,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2362},"2025-06-23",33.57,34.51,33.33,2.1,960900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":246,"percent_change":460,"volume":2385,"transactions":9,"vwap":2384},"2025-06-20",33.99,34.15,33.59,33.79,1628400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1655,"percent_change":758,"volume":2392,"transactions":9,"vwap":2391},"2025-06-18",33.49,33.98,33.45,33.76,1257400,{"date":2394,"open":2391,"high":2395,"low":2396,"close":2397,"change":257,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-17",34.18,33.38,33.56,-1.24,808400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2389,"change":1137,"percent_change":1141,"volume":2405,"transactions":9,"vwap":2389},"2025-06-16",34.29,34.52,33.83,852500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":712,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-13",34.19,34.44,33.64,33.75,-2.79,567900,{"date":2415,"open":2416,"high":2216,"low":2408,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-06-12",34.65,34.72,-0.16,-0.46,443200,{"date":2422,"open":2200,"high":2423,"low":2424,"close":2425,"change":1399,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-06-11",35.76,34.85,34.88,-1.58,492800,{"date":2429,"open":2425,"high":2430,"low":2431,"close":2432,"change":758,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-10",35.67,34.69,35.44,1.72,740200,{"date":2436,"open":2403,"high":2437,"low":2438,"close":2439,"change":890,"percent_change":840,"volume":2440,"transactions":9,"vwap":2439},"2025-06-09",35.28,34.4,34.84,633400,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2438,"change":1960,"percent_change":675,"volume":2445,"transactions":9,"vwap":2438},"2025-06-06",34.62,33.92,670600,{"date":2447,"open":2448,"high":2449,"low":2396,"close":2410,"change":1524,"percent_change":1313,"volume":2450,"transactions":9,"vwap":2410},"2025-06-05",33.66,33.85,531000,{"date":2452,"open":2395,"high":2453,"low":2448,"close":2448,"change":1047,"percent_change":412,"volume":2454,"transactions":9,"vwap":2448},"2025-06-04",34.47,601200,{"date":2456,"open":2457,"high":2458,"low":2388,"close":2459,"change":758,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-03",33.73,34.58,34.31,1.78,646700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":312,"percent_change":422,"volume":2468,"transactions":9,"vwap":2467},"2025-06-02",33.78,33.82,33.060001,33.71,696500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2389,"change":992,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2389},"2025-05-30",34.11,34.24,33.68,-1.16,1066200,{"date":2477,"open":2478,"high":2438,"low":2479,"close":2480,"change":1585,"percent_change":1096,"volume":2481,"transactions":9,"vwap":2480},"2025-05-29",34.26,33.87,34.38,625100,{"date":2483,"open":2360,"high":2369,"low":2484,"close":2485,"change":1063,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-28",34.049999,34.07,-2.63,822700,{"date":2489,"open":2353,"high":2353,"low":2490,"close":2491,"change":551,"percent_change":2370,"volume":2492,"transactions":9,"vwap":2491},"2025-05-27",34.43,34.99,817300,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":1068,"percent_change":146,"volume":2498,"transactions":9,"vwap":2497},"2025-05-23",33.44,34.66,34.54,548600,{"date":2500,"open":2501,"high":2502,"low":2389,"close":2490,"change":1584,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2490},"2025-05-22",34.080002,34.77,0.41,483100,{"date":2506,"open":2337,"high":2507,"low":2508,"close":2402,"change":2426,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2402},"2025-05-21",35.38,34.28,-4.4,496300,{"date":2512,"open":2205,"high":1867,"low":2513,"close":1887,"change":1876,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1887},"2025-05-20",35.74,-0.61,464200,{"date":2517,"open":2518,"high":2519,"low":2193,"close":2520,"change":974,"percent_change":773,"volume":2521,"transactions":9,"vwap":2520},"2025-05-19",35.82,36.17,36.09,768300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":290,"percent_change":1068,"volume":2528,"transactions":9,"vwap":2527},"2025-05-16",36.26,36.51,35.93,36.33,728500,{"date":2530,"open":2531,"high":1888,"low":2531,"close":2532,"change":1001,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-15",35.69,36.29,0.95,664700,{"date":2536,"open":2537,"high":2538,"low":2432,"close":2539,"change":1259,"percent_change":728,"volume":2540,"transactions":9,"vwap":2539},"2025-05-14",35.72,36.19,35.95,1507500,{"date":2542,"open":2543,"high":2172,"low":1889,"close":2207,"change":1565,"percent_change":884,"volume":2544,"transactions":9,"vwap":2207},"2025-05-13",35.85,787900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-12",35.83,36.24,35.46,35.61,1.76,5.2,1141400,{"date":2555,"open":2556,"high":2458,"low":2457,"close":2449,"change":1133,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2449},"2025-05-09",34.22,-1.54,1042800,{"date":2560,"open":2448,"high":2561,"low":2562,"close":2480,"change":759,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2480},"2025-05-08",34.8,33.43,3.8,1200800,{"date":2566,"open":2448,"high":2479,"low":2567,"close":2568,"change":432,"percent_change":656,"volume":2569,"transactions":9,"vwap":2568},"2025-05-07",33.049999,33.12,456200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1207,"percent_change":1392,"volume":2576,"transactions":9,"vwap":2575},"2025-05-06",33.14,33.67,32.97,33.3,542100,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":511,"percent_change":1594,"volume":2582,"transactions":9,"vwap":2581},"2025-05-05",33.26,34.099998,33.63,489000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":236,"percent_change":1695,"volume":2589,"transactions":9,"vwap":2588},"2025-05-02",33.93,34.029999,33.31,33.8,686200,{"date":2591,"open":2592,"high":2390,"low":2593,"close":2594,"change":531,"percent_change":402,"volume":2595,"transactions":9,"vwap":2594},"2025-05-01",32.89,32.34,33.22,738200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1578,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-04-30",32.26,32.92,32.2,32.71,-1.42,866600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":322,"percent_change":729,"volume":2610,"transactions":9,"vwap":2609},"2025-04-29",32.54,33.2,31.87,33.18,1061500,{"date":2612,"open":2613,"high":2588,"low":2614,"close":2592,"change":1279,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2592},"2025-04-28",32.060001,31.35,-2.2,1519800,{"date":2618,"open":2619,"high":2620,"low":2607,"close":2581,"change":1369,"percent_change":311,"volume":1518,"transactions":9,"vwap":2581},"2025-04-25",33.29,33.74,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2573,"change":2111,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2573},"2025-04-24",32.83,33.94,32.66,2.03,1113200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":122,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-04-23",33.0099983,33.95,32.64,33,3.55,1058200,{"date":184,"open":2637,"high":2638,"low":180,"close":2608,"change":2639,"percent_change":1853,"volume":2640,"transactions":9,"vwap":2608},31.02,31.88,0.85,1082400]