[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMY":3,"homepage-market-summary":30,"stock-historical-BMY":172},{"ticker":4,"date":5,"profile":6,"quote":14},"BMY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Bristol-Myers Squibb Co.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Bristol Myers Squibb discovers, develops, and markets drugs for various therapeutic areas, such as cardiovascular, cancer, and immune disorders. A key focus for Bristol is immuno-oncology, where the firm is a leader in drug development. Bristol derives close to 70% of total sales from the US, showing a higher dependence on the US market than most of its peer group.","32,500","Princeton, NJ",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},61.46,62.2,62.61,61.25,62.4,-0.94,-1.51,10661738.594736,112734,61.5895,81.44,0.91088003,6458424.260570983,75.2,13695,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},68.64,42.52,13327219,4864434845.519617,25.58,"2025-04-21",[184,185,194,205,216,226,237,248,259,268,278,289,299,308,319,330,338,349,360,371,382,393,403,413,423,434,445,454,464,475,486,496,507,517,526,535,546,556,566,576,586,597,606,615,625,636,645,654,664,675,686,694,705,714,721,729,738,747,755,763,770,777,785,794,803,812,819,827,834,843,851,859,867,875,884,892,900,906,913,919,928,936,944,952,961,967,975,982,990,996,1002,1011,1020,1026,1034,1040,1045,1050,1058,1065,1072,1079,1085,1091,1097,1105,1113,1121,1129,1135,1143,1150,1156,1163,1170,1178,1186,1195,1201,1208,1215,1221,1227,1234,1240,1248,1256,1263,1271,1279,1284,1290,1296,1301,1306,1311,1318,1325,1333,1339,1345,1354,1361,1366,1373,1379,1387,1393,1400,1408,1414,1419,1426,1432,1439,1446,1452,1456,1463,1470,1476,1483,1491,1499,1507,1513,1520,1526,1532,1539,1546,1553,1559,1566,1574,1581,1588,1596,1603,1608,1615,1618,1623,1630,1637,1646,1654,1661,1667,1673,1677,1682,1688,1694,1700,1706,1715,1724,1732,1737,1744,1751,1760,1767,1773,1779,1787,1795,1804,1812,1818,1825,1832,1840,1849,1856,1864,1870,1879,1884,1893,1898,1905,1913,1920,1927,1933,1940,1947,1953,1960,1969,1975,1981,1987,1994,1999,2006,2014,2021,2028,2033,2040,2046,2054,2061,2068,2074,2081,2088,2093,2101,2110,2118,2125,2130,2135,2143,2149,2155,2162,2167,2174,2181,2187,2195,2201,2208,2215,2219,2224,2231,2238,2243,2250,2257,2262,2267,2275,2283,2291,2297,2304,2310,2317,2323,2328,2336,2341,2347,2352,2357,2361,2368,2373,2381,2386,2392,2398,2403,2408,2416,2425,2431,2435,2440,2445,2452,2455,2461,2468,2474,2479,2485,2492,2496,2501,2505,2510,2515,2519,2525,2529,2532,2539,2545,2553,2561,2569,2574,2581,2585,2591,2597,2602,2607,2612,2618,2622,2627,2631,2636,2639,2645,2651,2654,2659,2665,2670,2676,2683,2688,2692,2697,2705,2713,2719,2726,2735,2742,2746,2751,2755,2761,2767],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",63.275,64.13,-0.46,-0.73,15868082.254506,127726,62.9402,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",63.58,63.89,61.95,62.86,-1.02,-1.6,15839460.589201,139289,62.9494,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",62.77,63.93,62.3,63.88,1.02,1.62,14018712.817374,99622,63.5293,{"date":217,"open":218,"high":219,"low":220,"close":199,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",61.75,62.91,61.395,1.36,2.21,10673303.566851,97669,62.4091,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",61.4,61.59,60.595,61.5,0.35,0.57,14902836.689041,108207,61.1822,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",62.31,62.65,61.075,61.15,-1.1,-1.77,15843190.835011,100980,61.3569,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",62.73,63.08,62.03,62.25,-0.37,-0.59,15237705.081671,85172,62.3601,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":94,"volume":265,"transactions":266,"vwap":267},"2026-09-21",63.09,63.395,62.62,-0.44,6839126.363989,77526,62.8797,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":232,"volume":275,"transactions":276,"vwap":277},"2026-09-18",62.71,63.065,62.19,63.06,0.22,36849552.698617,101799,62.9532,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",64.08,64.35,62.52,62.84,-0.76,-1.19,12212910.410562,110195,63.0805,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":95,"volume":296,"transactions":297,"vwap":298},"2026-09-16",64.07,64.385,63.22,63.6,-0.13,9449055.938365,81891,63.7198,{"date":300,"open":301,"high":188,"low":302,"close":303,"change":254,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",63.94,63.15,63.73,-0.58,9645311.674878,71787,63.7134,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",64.59,65.29,63.91,64.1,0.46,0.72,6731349.046229,80108,64.1801,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",64.15,64.2,63.27,63.64,-0.11,-0.17,7055837.403025,74998,63.5291,{"date":331,"open":332,"high":332,"low":303,"close":333,"change":334,"percent_change":200,"volume":335,"transactions":336,"vwap":337},"2026-09-10",64.92,63.75,-0.66,6495866.345157,80459,63.9254,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",64.57,65.05,64.2608,64.41,-0.28,-0.43,6573962.47459,69548,64.4686,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",65.66,65.8931,64.395,64.69,-2.13,-3.19,9524772.402882,113704,64.8504,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",67.24,67.72,66.575,66.82,-1.27,-1.87,4825447.037571,62673,66.8763,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",68.08,68.24,66.615,68.09,0.43,0.64,6224200.030188,68920,67.8084,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",66.815,67.73,66.7501,67.66,0.74,1.11,7691718.971731,78838,67.4487,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":106,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",67.58,68.04,66.645,66.92,0.16,6933599.141908,72235,66.9797,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":232,"volume":410,"transactions":411,"vwap":412},"2026-08-31",66.25,67.199,65.9102,66.81,0.23,12685971.624129,75658,66.7648,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":254,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",66.77,66.84,66.19,66.58,-0.55,5543592.186573,58593,66.5154,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",66.59,67.47,66.2,66.95,-0.62,-0.92,4670518.789992,57792,67.0251,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",67.735,68,67.32,67.57,-0.35,-0.52,7511744.887629,70839,67.6308,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":378,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",66.42,68.05,67.92,0.95,7912517.705141,65261,67.7931,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",67.405,66.45,67.28,0.27,0.4,6812747.01093,65300,67.087,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",65.79,67.55,65.13,67.01,1.54,2.35,6841684.167069,75001,66.917,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",67.225,67.54,65.45,65.47,-2.14,-3.17,9421766.867862,93652,66.2747,{"date":487,"open":488,"high":177,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",66.8,66.61,67.61,1.56,2.36,13595310.837771,135141,67.6913,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",65.3,66.38,65,66.05,1.42,2.2,9178876.927211,94604,66.1007,{"date":508,"open":294,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",64.74,63.36,64.63,0.8,1.25,7286775.424057,74748,64.4902,{"date":518,"open":188,"high":519,"low":520,"close":521,"change":522,"percent_change":366,"volume":523,"transactions":524,"vwap":525},"2026-08-14",64.325,63.35,63.83,-0.82,7524901.275747,78903,63.8691,{"date":527,"open":528,"high":529,"low":312,"close":530,"change":450,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",64.05,65.02,64.65,1.49,10519258.877312,98363,64.6074,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",63.49,64,63,63.7,0.09,0.14,7318868.727418,84924,63.7207,{"date":547,"open":548,"high":529,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",64.56,63.54,63.61,-1.23,-1.9,9331923.291511,85597,63.8145,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":38,"volume":563,"transactions":564,"vwap":565},"2026-08-10",64.33,65.25,64.12,64.84,0.12,9721695.030671,97221,64.8331,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":233,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",64.24,64.73,63.7867,64.72,0.89,7015899.922255,72815,64.4569,{"date":577,"open":578,"high":579,"low":580,"close":321,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",64.9,64.94,63.2,0.52,0.82,9367518.282208,96144,63.9205,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",64.81,65.41,63.26,63.63,-2.26,-3.43,14035358.982477,144413,63.8237,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":171,"percent_change":378,"volume":603,"transactions":604,"vwap":605},"2026-08-04",64.89,66.31,63.8738,65.89,22233679.274708,205724,65.4514,{"date":607,"open":608,"high":609,"low":610,"close":480,"change":399,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",66.12,68.1,64.14,0.24,31460097.86471,231987,65.4067,{"date":616,"open":500,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",65.658,63.53,65.31,0.45,0.69,14565454.153302,135056,64.9042,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",62.69,65.56,62.23,64.86,1.76,2.79,17953865.752644,186423,64.3663,{"date":637,"open":638,"high":312,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",63.87,63.1,-0.5,-0.79,10396884.240689,106455,63.3788,{"date":646,"open":647,"high":648,"low":580,"close":294,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",63.65,64.965,1.04,1.66,14501290.475904,106810,63.7774,{"date":655,"open":19,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",63.44,62.2214,62.56,0.47,0.76,10069053.546148,94758,62.738,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",61.94,62.82,61.6,62.09,0.58,0.94,11969862.312801,98743,62.1669,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",60.74,62.045,60.45,61.51,0.75,1.23,7601262.135777,74116,61.5182,{"date":687,"open":228,"high":688,"low":689,"close":690,"change":326,"percent_change":344,"volume":691,"transactions":692,"vwap":693},"2026-07-22",61.7,60.56,60.76,6796330.206632,72196,60.9303,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",60.08,61.02,59.8,60.93,0.77,1.28,7744559.865418,67890,60.6759,{"date":706,"open":690,"high":707,"low":708,"close":709,"change":304,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",61.35,60.025,60.16,-0.95,10183934.504838,106637,60.5186,{"date":715,"open":716,"high":717,"low":718,"close":677,"change":409,"percent_change":719,"volume":720,"transactions":9,"vwap":677},"2026-07-17",60.87,62.29,60.47,0.38,12260200,{"date":722,"open":723,"high":689,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",58.79,58.57,60.51,1.79,3.05,10166800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",57.049999,59.19,57.040001,58.72,1.77,3.11,12485300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",59,59.14,56.78,56.95,-2.39,-4.03,14056000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":631,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-13",57.9,59.44,57.54,59.34,3.06,12089300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":429,"volume":762,"transactions":9,"vwap":760},"2026-07-10",57.79,57.94,56.94,57.58,-0.36,11203500,{"date":764,"open":765,"high":766,"low":767,"close":758,"change":460,"percent_change":768,"volume":769,"transactions":9,"vwap":758},"2026-07-09",57.44,58,57.14,0.7,7628500,{"date":771,"open":772,"high":773,"low":774,"close":751,"change":345,"percent_change":775,"volume":776,"transactions":9,"vwap":751},"2026-07-08",57.89,58.19,57.34,-0.74,8004500,{"date":778,"open":757,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",58.49,57.45,57.97,1.27,2.24,10048400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",57.74,58.11,56.49,56.7,-1.43,-2.46,9313000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",56.65,58.14,56.41,58.13,1.69,2.99,10001900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",57.62,57.7,56.3,56.44,-1.18,-2.05,11201800,{"date":813,"open":814,"high":815,"low":816,"close":805,"change":20,"percent_change":817,"volume":818,"transactions":9,"vwap":805},"2026-06-30",58.69,58.88,57.27,-1.61,11346300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":649,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-29",57.61,58.58,57.17,58.56,1.81,11770900,{"date":828,"open":829,"high":787,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",55.4,57.52,2.13,3.85,24000900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",55.37,56.19,55.02,55.39,0.39,0.71,15973800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":710,"volume":850,"transactions":9,"vwap":848},"2026-06-24",56,56.59,54.78,55,-0.53,18905800,{"date":852,"open":839,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",55.94,54.96,55.53,0.83,1.52,13251000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":768,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-22",54.2,54.73,54,54.7,1.3,15961400,{"date":868,"open":869,"high":870,"low":871,"close":863,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":863},"2026-06-18",55.2,55.33,53.44,-1.28,-2.32,31700400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",55.8,56.21,55.0099983,55.28,-0.64,-1.14,8968600,{"date":885,"open":798,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",56.62,55.45,55.92,-0.32,-0.57,11945700,{"date":893,"open":743,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",57.24,56.0099983,56.24,-0.89,-1.56,13561200,{"date":901,"open":780,"high":902,"low":903,"close":904,"change":409,"percent_change":460,"volume":905,"transactions":9,"vwap":904},"2026-06-12",57.6,56.77,57.13,7840600,{"date":907,"open":853,"high":908,"low":909,"close":910,"change":865,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-11",57.41,55.74,56.9,2.34,8900700,{"date":914,"open":915,"high":790,"low":916,"close":916,"change":917,"percent_change":898,"volume":918,"transactions":9,"vwap":916},"2026-06-10",56.64,55.6,-0.88,8146800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",56.029999,56.53,55.26,56.48,0.91,1.64,11952700,{"date":929,"open":930,"high":931,"low":855,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",57.16,57.42,55.57,-1.7,-2.97,12344700,{"date":937,"open":938,"high":939,"low":940,"close":816,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":816},"2026-06-05",57.029999,57.82,56.79,0.67,1.18,9575900,{"date":945,"open":946,"high":742,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",55.75,55.55,56.6,1.88,3.44,12659100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",54.56,55.09,54.31,54.72,0.26,0.48,11540700,{"date":962,"open":847,"high":963,"low":861,"close":964,"change":965,"percent_change":897,"volume":966,"transactions":9,"vwap":964},"2026-06-02",55.59,54.46,-0.49,13739900,{"date":968,"open":969,"high":780,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",57.4,54.71,54.95,-2.23,-3.9,20579800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":459,"percent_change":659,"volume":981,"transactions":9,"vwap":980},"2026-05-29",57,57.33,56.54,57.18,27566000,{"date":983,"open":902,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",57.69,56.26,56.91,-0.61,-1.06,12074800,{"date":991,"open":992,"high":993,"low":904,"close":830,"change":994,"percent_change":917,"volume":995,"transactions":9,"vwap":830},"2026-05-27",58.029999,58.8,-0.51,9347600,{"date":997,"open":998,"high":999,"low":992,"close":992,"change":791,"percent_change":1000,"volume":1001,"transactions":9,"vwap":992},"2026-05-26",59.62,59.78,-2.4,8159500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-22",59.97,60.25,59.25,59.46,-0.09,-0.15,6489200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",58.23,59.61,57.83,59.55,1.01,1.73,8451100,{"date":1021,"open":1022,"high":1023,"low":788,"close":1024,"change":409,"percent_change":840,"volume":1025,"transactions":9,"vwap":1024},"2026-05-20",58.67,59.21,58.54,8547200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":174,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",57.32,58.64,57.080002,58.31,1.74,7998900,{"date":1035,"open":780,"high":1036,"low":1030,"close":1037,"change":46,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-18",58.5,57.31,0.54,11659300,{"date":1041,"open":915,"high":1042,"low":1043,"close":977,"change":409,"percent_change":66,"volume":1044,"transactions":9,"vwap":977},"2026-05-15",57.11,56.14,10824000,{"date":1046,"open":1047,"high":731,"low":1048,"close":903,"change":719,"percent_change":941,"volume":1049,"transactions":9,"vwap":903},"2026-05-14",56.69,56.099998,7687000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":325,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",55.9,56.83,55.85,56.39,-0.06,7997500,{"date":1059,"open":895,"high":1060,"low":887,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-12",57.02,56.45,0.78,1.4,9274000,{"date":1066,"open":1067,"high":789,"low":1068,"close":1069,"change":965,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",56.18,55.41,55.67,-0.87,8390900,{"date":1073,"open":1074,"high":979,"low":1075,"close":1076,"change":1008,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",56.33,55.78,56.16,-0.16,10033000,{"date":1080,"open":808,"high":910,"low":932,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",56.25,-0.34,-0.6,10419800,{"date":1086,"open":1087,"high":969,"low":1088,"close":846,"change":761,"percent_change":1089,"volume":1090,"transactions":9,"vwap":846},"2026-05-06",57.23,56.36,-0.63,10439400,{"date":1092,"open":977,"high":1093,"low":1094,"close":743,"change":345,"percent_change":1095,"volume":1096,"transactions":9,"vwap":743},"2026-05-05",57.48,56.73,-0.75,11316700,{"date":1098,"open":1099,"high":766,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",57.65,56.93,57.38,-0.84,-1.44,9447400,{"date":1106,"open":1107,"high":1108,"low":992,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",60.02,60.09,58.22,-2.37,-3.91,18368500,{"date":1114,"open":984,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-30",60.78,57.39,60.59,3,5.21,24880100,{"date":1122,"open":1099,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",58.38,57.28,57.59,-0.67,-1.15,9462800,{"date":1130,"open":822,"high":1131,"low":1132,"close":1133,"change":959,"percent_change":856,"volume":1134,"transactions":9,"vwap":1133},"2026-04-28",58.73,57.91,58.26,6270800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":150,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-27",58.21,59.13,57.71,57.78,-1.58,10700300,{"date":1144,"open":1145,"high":1023,"low":1146,"close":1147,"change":1148,"percent_change":849,"volume":1149,"transactions":9,"vwap":1147},"2026-04-24",58.86,58.35,58.71,-0.31,6822800,{"date":1151,"open":1152,"high":1006,"low":1029,"close":1153,"change":274,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-23",58.84,59.02,0.37,6512700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":993,"change":255,"percent_change":1161,"volume":1162,"transactions":9,"vwap":993},"2026-04-22",59.4,59.7,58.68,-0.99,7499800,{"date":1164,"open":1165,"high":1166,"low":757,"close":1167,"change":958,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",59.15,59.73,59.39,0.44,9002400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1138,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1138},"2026-04-20",60,60.12,58.91,-1.04,-1.73,7677800,{"date":1179,"open":1180,"high":1181,"low":1024,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",59.2,60.48,60.17,1.21,2.05,11535900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",57.67,58.98,57.66,58.96,1.07,1.85,8220700,{"date":1196,"open":766,"high":1197,"low":1198,"close":772,"change":1199,"percent_change":121,"volume":1200,"transactions":9,"vwap":772},"2026-04-15",58.16,57.22,-0.19,8701600,{"date":1202,"open":749,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":166,"volume":1207,"transactions":9,"vwap":1205},"2026-04-14",58.62,57.56,58.080002,0.02,7612900,{"date":1209,"open":788,"high":1210,"low":1211,"close":1212,"change":140,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",58.9,57.55,58.060001,-0.96,10529200,{"date":1216,"open":1217,"high":698,"low":1218,"close":1203,"change":1219,"percent_change":791,"volume":1220,"transactions":9,"vwap":1203},"2026-04-10",59.79,58.46,-0.85,8060100,{"date":1222,"open":1223,"high":1224,"low":1024,"close":1225,"change":459,"percent_change":314,"volume":1226,"transactions":9,"vwap":1225},"2026-04-09",58.7,59.69,59.47,6572100,{"date":1228,"open":1229,"high":1230,"low":1188,"close":1180,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1180},"2026-04-08",58.0099983,59.23,1.53,2.65,11587600,{"date":1235,"open":1236,"high":1230,"low":1099,"close":1188,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1188},"2026-04-07",59.12,-1.66,-2.8,9003100,{"date":1241,"open":1236,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",59.63,58.77,59.33,-0.27,-0.45,7954300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":355,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-02",60.23,60.58,59.099998,59.6,-3.45,14752800,{"date":1257,"open":1258,"high":629,"low":716,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",61.21,61.73,1.08,1.78,9881900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":470,"volume":1270,"transactions":9,"vwap":1268},"2026-03-31",60.2,61.13,59.92,60.65,0.92,12797200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1166,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1166},"2026-03-30",59.65,60.060001,59.080002,1.19,2.03,17705200,{"date":1280,"open":1014,"high":1224,"low":1281,"close":1024,"change":897,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1024},"2026-03-27",58.37,-1.5,7909300,{"date":1285,"open":1243,"high":1286,"low":1029,"close":1287,"change":1288,"percent_change":856,"volume":1289,"transactions":9,"vwap":1287},"2026-03-26",59.51,59.43,0.49,6474500,{"date":1291,"open":757,"high":1167,"low":757,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-25",58.94,1.55,2.7,9052200,{"date":1297,"open":1298,"high":984,"low":1061,"close":1116,"change":840,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1116},"2026-03-24",56.8,0.68,11997700,{"date":1302,"open":1109,"high":1303,"low":977,"close":977,"change":1304,"percent_change":1102,"volume":1305,"transactions":9,"vwap":977},"2026-03-23",58.25,-0.48,10129900,{"date":1307,"open":1133,"high":1308,"low":986,"close":1093,"change":1089,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1093},"2026-03-20",58.55,-1.08,65847800,{"date":1312,"open":1023,"high":1313,"low":1314,"close":788,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":788},"2026-03-19",59.64,58.09,-1.26,-2.12,12850600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1082,"percent_change":890,"volume":1324,"transactions":9,"vwap":1323},"2026-03-18",59.35,59.67,58.81,59.37,12539000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-17",60.13,60.81,59.59,59.71,0,14258000,{"date":1334,"open":1335,"high":698,"low":1336,"close":1330,"change":1337,"percent_change":1192,"volume":1338,"transactions":9,"vwap":1330},"2026-03-16",59.49,58.87,0.63,8436800,{"date":1340,"open":1321,"high":1341,"low":1342,"close":1275,"change":1343,"percent_change":274,"volume":1344,"transactions":9,"vwap":1275},"2026-03-13",60.07,58.75,0.13,9395600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-12",59.17,59.38,58.32,58.95,-1.03,-1.72,10235100,{"date":1355,"open":1172,"high":1356,"low":1357,"close":1358,"change":1009,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-11",60.029999,59.27,59.98,-0.25,9041100,{"date":1362,"open":1363,"high":1364,"low":1358,"close":1327,"change":640,"percent_change":522,"volume":1365,"transactions":9,"vwap":1327},"2026-03-10",60.6,60.96,9693800,{"date":1367,"open":1267,"high":1368,"low":1006,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-09",60.64,60.63,0.34,0.56,10964600,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1246,"percent_change":775,"volume":1378,"transactions":9,"vwap":1377},"2026-03-06",60.43,59.45,60.29,11401900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":677,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":677},"2026-03-05",61.8,62,60.26,-1.59,-2.55,14758400,{"date":1388,"open":688,"high":1389,"low":1390,"close":1391,"change":389,"percent_change":825,"volume":1392,"transactions":9,"vwap":1391},"2026-03-04",62.59,61.47,62.33,12345000,{"date":1394,"open":1395,"high":198,"low":1375,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-03",61.57,61.22,-1.12,-1.8,12425300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":116,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-02",62.37,62.89,61.98,62.34,-0.05,17627500,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1402,"change":782,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2026-02-27",61.18,62.68,2.08,20742600,{"date":1415,"open":1416,"high":668,"low":1268,"close":1417,"change":95,"percent_change":121,"volume":1418,"transactions":9,"vwap":1417},"2026-02-26",61.53,61.099998,10672100,{"date":1420,"open":231,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":965,"volume":1425,"transactions":9,"vwap":1423},"2026-02-25",62.12,60.91,61.3,-0.3,16234100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":668,"change":232,"percent_change":233,"volume":1431,"transactions":9,"vwap":668},"2026-02-24",61.11,61.91,61.0099983,13237900,{"date":1433,"open":1434,"high":1435,"low":1368,"close":18,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":18},"2026-02-23",60.97,61.44,0.59,0.97,11029100,{"date":1440,"open":1441,"high":699,"low":1273,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-20",60.62,60.66,0.36,0.6,9598800,{"date":1447,"open":1448,"high":1449,"low":1230,"close":1450,"change":233,"percent_change":450,"volume":1451,"transactions":9,"vwap":1450},"2026-02-19",59.85,60.36,60.3,13325200,{"date":1453,"open":1250,"high":1454,"low":1167,"close":1166,"change":429,"percent_change":1351,"volume":1455,"transactions":9,"vwap":1166},"2026-02-18",60.41,9436800,{"date":1457,"open":1458,"high":1423,"low":1459,"close":1460,"change":1461,"percent_change":881,"volume":1462,"transactions":9,"vwap":1460},"2026-02-17",60.85,59.48,60.35,-0.39,12874400,{"date":1464,"open":1465,"high":1466,"low":1107,"close":677,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":677},"2026-02-13",60.11,60.95,0.88,1.47,10819600,{"date":1471,"open":1172,"high":699,"low":1006,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-12",59.86,-0.07,-0.12,14021500,{"date":1477,"open":1363,"high":1478,"low":1479,"close":1480,"change":150,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-11",61.080002,59.66,59.93,-1.53,11867000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":541,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-10",60.94,61.45,59.95,60.86,0.15,12082800,{"date":1492,"open":1493,"high":1494,"low":1449,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-09",61.37,61.63,60.77,-1.22,-1.97,14013500,{"date":1500,"open":1172,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-06",62.049999,59.77,61.99,2.47,4.15,17117600,{"date":1508,"open":1174,"high":689,"low":766,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-05",59.52,1.9,3.3,23929600,{"date":1514,"open":1515,"high":781,"low":1516,"close":805,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":805},"2026-02-04",56.57,56.43,1.63,2.91,21793800,{"date":1521,"open":947,"high":922,"low":1522,"close":1523,"change":1524,"percent_change":157,"volume":1525,"transactions":9,"vwap":1523},"2026-02-03",55.49,55.99,0.1,11081300,{"date":1527,"open":1528,"high":1052,"low":854,"close":1529,"change":1530,"percent_change":1231,"volume":1531,"transactions":9,"vwap":1529},"2026-02-02",55.060001,55.89,0.84,9424900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":700,"percent_change":502,"volume":1538,"transactions":9,"vwap":1537},"2026-01-30",54.53,55.07,54.33,55.049999,16199300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1082,"percent_change":429,"volume":1545,"transactions":9,"vwap":1544},"2026-01-29",54.64,55.17,54.21,54.28,16530100,{"date":1547,"open":879,"high":1548,"low":1549,"close":1550,"change":20,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-28",55.47,54.26,54.62,-1.69,7901700,{"date":1554,"open":954,"high":1555,"low":954,"close":1556,"change":1557,"percent_change":631,"volume":1558,"transactions":9,"vwap":1556},"2026-01-27",56.12,55.56,0.96,11347000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1406,"percent_change":1008,"volume":1565,"transactions":9,"vwap":1564},"2026-01-26",54.55,55.21,54.48,54.6,8565600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":849,"volume":1573,"transactions":9,"vwap":1571},"2026-01-23",54.98,55.18,54.23,54.65,-0.29,9701700,{"date":1575,"open":1576,"high":855,"low":1577,"close":1578,"change":1168,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-22",54.61,54.36,54.94,0.81,12277500,{"date":1582,"open":1583,"high":1550,"low":1584,"close":1585,"change":1586,"percent_change":581,"volume":1587,"transactions":9,"vwap":1585},"2026-01-21",54.099998,53.55,54.5,0.28,15834800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1175,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-20",54.52,54.91,53.88,54.22,-1.88,15350000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":923,"change":1601,"percent_change":1000,"volume":1602,"transactions":9,"vwap":923},"2026-01-16",56.46,56.56,55.099998,-1.36,13702900,{"date":1604,"open":1094,"high":977,"low":1605,"close":886,"change":1606,"percent_change":94,"volume":1607,"transactions":9,"vwap":886},"2026-01-15",55.34,-0.4,11845600,{"date":1609,"open":1610,"high":733,"low":1611,"close":1060,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1060},"2026-01-14",56.11,55.73,1.1,1.97,13352600,{"date":1616,"open":853,"high":1599,"low":947,"close":888,"change":1489,"percent_change":459,"volume":1617,"transactions":9,"vwap":888},"2026-01-13",10924200,{"date":1619,"open":1610,"high":846,"low":1620,"close":1621,"change":1008,"percent_change":1077,"volume":1622,"transactions":9,"vwap":1621},"2026-01-12",55.51,55.77,13249600,{"date":1624,"open":1625,"high":1074,"low":1626,"close":1627,"change":1628,"percent_change":1473,"volume":1629,"transactions":9,"vwap":1627},"2026-01-09",55.72,55.62,55.86,-0.04,9478900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1052,"change":522,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1052},"2026-01-08",56.58,56.97,55.81,-1.45,12073500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-07",55.24,56.74,55.23,56.72,2.3,4.23,18041600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":221,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-06",53.2,54.82,53.15,54.42,2.56,16769400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1606,"percent_change":1095,"volume":1660,"transactions":9,"vwap":1659},"2026-01-05",53,53.36,52.060001,53.060001,14090600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":107,"change":1304,"percent_change":897,"volume":1666,"transactions":9,"vwap":107},"2026-01-02",53.21,53.87,52.94,8865800,{"date":1668,"open":1543,"high":1669,"low":1670,"close":1671,"change":1245,"percent_change":640,"volume":1672,"transactions":9,"vwap":1671},"2025-12-31",54.35,53.91,53.94,7866800,{"date":1674,"open":861,"high":1669,"low":1675,"close":1543,"change":1524,"percent_change":157,"volume":1676,"transactions":9,"vwap":1543},"2025-12-30",53.92,7914000,{"date":1678,"open":1541,"high":862,"low":863,"close":1679,"change":849,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-29",54.11,-0.97,9162800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1541,"change":1473,"percent_change":295,"volume":1687,"transactions":9,"vwap":1541},"2025-12-26",54.76,55.040001,54.38,9573000,{"date":1689,"open":1690,"high":1691,"low":861,"close":970,"change":377,"percent_change":1692,"volume":1693,"transactions":9,"vwap":970},"2025-12-24",54.41,54.75,0.79,10038100,{"date":1695,"open":1696,"high":847,"low":1697,"close":1544,"change":1698,"percent_change":94,"volume":1699,"transactions":9,"vwap":1544},"2025-12-23",54.66,54.0099983,-0.38,16579400,{"date":1701,"open":1702,"high":1649,"low":1703,"close":1696,"change":659,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1696},"2025-12-22",54.14,54.040001,0.87,25146300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-19",53.41,54.86,53.29,54.19,0.86,1.61,40404100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-18",53.32,53.8,53.09,53.33,-0.22,-0.41,17296500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1584,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1584},"2025-12-17",54.07,54.49,53.5,-0.68,-1.25,14990500,{"date":1733,"open":1734,"high":957,"low":1735,"close":1570,"change":1056,"percent_change":325,"volume":1736,"transactions":9,"vwap":1570},"2025-12-16",54.25,53.4,18038400,{"date":1738,"open":1728,"high":1739,"low":1740,"close":1741,"change":949,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-15",54.8,53.0099983,54.29,3.59,21936600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1183,"percent_change":492,"volume":1750,"transactions":9,"vwap":1749},"2025-12-12",52.27,52.99,52.0099983,52.41,19046700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-11",51.11,51.48,50.44,51.2,-0.01,-0.02,9684200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1371,"percent_change":389,"volume":1766,"transactions":9,"vwap":1765},"2025-12-10",50.79,51.61,50.33,51.21,12132400,{"date":1768,"open":1769,"high":1748,"low":1770,"close":1771,"change":200,"percent_change":1497,"volume":1772,"transactions":9,"vwap":1771},"2025-12-09",51.79,50.42,50.65,12715400,{"date":1774,"open":1775,"high":1749,"low":1776,"close":1777,"change":1304,"percent_change":430,"volume":1778,"transactions":9,"vwap":1777},"2025-12-08",52.2,51.66,51.67,15278700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":719,"volume":1786,"transactions":9,"vwap":1784},"2025-12-05",51.99,52.51,51.69,52.15,0.2,15667700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":131,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-04",50.8,52.080002,50.23,51.95,1.94,20473100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-03",49.94,51.34,49.43,50.96,2.71,5.62,27120100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":150,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-02",48.95,49.18,48.22,48.25,-1.89,14475700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1807,"change":1758,"percent_change":1628,"volume":1817,"transactions":9,"vwap":1807},"2025-12-01",49.23,49.86,48.76,11772900,{"date":1819,"open":1814,"high":1820,"low":1821,"close":1822,"change":1406,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-28",49.37,49.0099983,49.2,-0.1,6187100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1785,"percent_change":66,"volume":1831,"transactions":9,"vwap":1830},"2025-11-26",49.02,49.5,48.8,49.25,11373500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1294,"volume":1839,"transactions":9,"vwap":1837},"2025-11-25",48.21,49.4,48.099998,49.049999,1.29,15000000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-24",48.19,48.63,47.58,47.76,1.51,3.26,27383800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":46,"percent_change":941,"volume":1855,"transactions":9,"vwap":1854},"2025-11-21",46.17,46.99,45.52,46.25,14183500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1489,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-20",45.9,46.2,45.27,45.94,0.33,12137600,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":366,"percent_change":86,"volume":1869,"transactions":9,"vwap":1868},"2025-11-19",47,45.74,45.79,14825000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-18",46.81,47.64,46.76,47.060001,0.25,0.53,14588800,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1872,"change":399,"percent_change":1370,"volume":1883,"transactions":9,"vwap":1872},"2025-11-17",46.52,47.73,12851600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-14",48.27,48.37,46.12,46.65,-1.98,-4.07,19779300,{"date":1894,"open":1827,"high":1895,"low":1896,"close":1843,"change":1246,"percent_change":430,"volume":1897,"transactions":9,"vwap":1843},"2025-11-13",49.99,48.48,14502600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1443,"percent_change":388,"volume":1904,"transactions":9,"vwap":1903},"2025-11-12",49,49.73,48.72,49.080002,12717200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1902,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1902},"2025-11-11",47.48,48.74,47.45,1.46,3.09,14446000,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":233,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-10",46.67,47.4,47.26,1.22,10739300,{"date":1921,"open":1922,"high":1852,"low":1923,"close":1924,"change":1925,"percent_change":1343,"volume":1926,"transactions":9,"vwap":1924},"2025-11-07",46.72,46.32,46.69,0.06,9007500,{"date":1928,"open":1929,"high":1866,"low":1930,"close":1931,"change":399,"percent_change":1370,"volume":1932,"transactions":9,"vwap":1931},"2025-11-06",46.41,45.96,46.63,11591200,{"date":1934,"open":1935,"high":1931,"low":1936,"close":1937,"change":1467,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-05",45.55,45.43,46.47,1.93,11730700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":345,"percent_change":150,"volume":1946,"transactions":9,"vwap":1945},"2025-11-04",45.49,46.6,45.38,45.59,16316800,{"date":1948,"open":1859,"high":1949,"low":1950,"close":1951,"change":1406,"percent_change":325,"volume":1952,"transactions":9,"vwap":1951},"2025-11-03",46.66,45.51,46.02,20374700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":620,"percent_change":131,"volume":1959,"transactions":9,"vwap":1958},"2025-10-31",45.47,46.5,45.2,46.07,21482900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-30",43.27,45.82,43.2,45.62,3.02,7.09,41931600,{"date":1970,"open":1971,"high":1972,"low":178,"close":1973,"change":1721,"percent_change":994,"volume":1974,"transactions":9,"vwap":1973},"2025-10-29",42.82,43.15,42.6,16147100,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1971,"change":890,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1971},"2025-10-28",43.39,42.75,-1.31,17960600,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1977,"change":264,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1977},"2025-10-27",43.82,43.21,-1,21380700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1331,"percent_change":1331,"volume":1993,"transactions":9,"vwap":1992},"2025-10-24",43.93,43.94,43.58,43.83,10105900,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1992,"change":140,"percent_change":1315,"volume":1998,"transactions":9,"vwap":1992},"2025-10-23",44.35,43.52,15379100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1009,"percent_change":1082,"volume":2005,"transactions":9,"vwap":2004},"2025-10-22",44.59,45.23,44.33,44.39,14316500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":450,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-21",43.6,44.58,43.34,44.54,2.18,16468500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1628,"percent_change":1008,"volume":2020,"transactions":9,"vwap":2019},"2025-10-20",43.66,43.98,43.51,43.59,11511500,{"date":2022,"open":2023,"high":2016,"low":2024,"close":2025,"change":611,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-17",43.28,43.11,43.63,0.55,13966200,{"date":2029,"open":2030,"high":1989,"low":2031,"close":1977,"change":1721,"percent_change":640,"volume":2032,"transactions":9,"vwap":1977},"2025-10-16",43.73,43.22,12922100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1199,"percent_change":345,"volume":2039,"transactions":9,"vwap":2038},"2025-10-15",43.78,44.24,43.4,43.61,11941500,{"date":2041,"open":2042,"high":2043,"low":1962,"close":2044,"change":958,"percent_change":1444,"volume":2045,"transactions":9,"vwap":2044},"2025-10-14",43.43,43.9,43.8,16805600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1213,"volume":2053,"transactions":9,"vwap":2051},"2025-10-13",43.68,44.23,43.29,43.54,-0.42,15509100,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":817,"volume":2060,"transactions":9,"vwap":2058},"2025-10-10",44.78,43.77,43.96,-0.72,14024900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":542,"percent_change":46,"volume":2067,"transactions":9,"vwap":2066},"2025-10-09",44.82,45.19,44.53,44.68,13379400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2011,"change":1474,"percent_change":1245,"volume":2073,"transactions":9,"vwap":2011},"2025-10-08",44.74,44.9,44.46,10822900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1304,"percent_change":988,"volume":2080,"transactions":9,"vwap":2079},"2025-10-07",45.029999,45.17,44.25,44.66,13018100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1148,"percent_change":1729,"volume":2087,"transactions":9,"vwap":2086},"2025-10-06",45.35,45.91,44.87,45.14,19162500,{"date":2089,"open":1957,"high":2090,"low":2079,"close":2091,"change":344,"percent_change":987,"volume":2092,"transactions":9,"vwap":2091},"2025-10-03",46.18,45.45,17894000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":933,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-02",47.09,47.41,45.66,45.73,-3.58,27612200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-01",46,48.58,45.64,47.43,2.33,5.17,36615400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":450,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-30",44.18,45.53,44.12,45.099998,2.15,35920400,{"date":2119,"open":2120,"high":2066,"low":2121,"close":2122,"change":166,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-29",44,43.79,44.15,0.07,20722400,{"date":2126,"open":2058,"high":2127,"low":2128,"close":2114,"change":841,"percent_change":926,"volume":2129,"transactions":9,"vwap":2114},"2025-09-26",44.14,43.25,14999600,{"date":2131,"open":2112,"high":2072,"low":2132,"close":2133,"change":1095,"percent_change":933,"volume":2134,"transactions":9,"vwap":2133},"2025-09-25",43.19,43.41,21345600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1095,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-24",44.75,44.86,44.049999,44.16,-1.67,19374200,{"date":2144,"open":2145,"high":1945,"low":2146,"close":2147,"change":1473,"percent_change":1077,"volume":2148,"transactions":9,"vwap":2147},"2025-09-23",44.92,44.71,44.91,16358100,{"date":2150,"open":2076,"high":2151,"low":2152,"close":2153,"change":1628,"percent_change":1008,"volume":2154,"transactions":9,"vwap":2153},"2025-09-22",45.54,44.96,44.98,11546000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":304,"percent_change":366,"volume":2161,"transactions":9,"vwap":2160},"2025-09-19",45.68,45.93,45,45.02,28356200,{"date":2163,"open":2164,"high":1923,"low":1853,"close":2165,"change":419,"percent_change":285,"volume":2166,"transactions":9,"vwap":2165},"2025-09-18",46.099998,45.6,18963900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1199,"percent_change":1722,"volume":2173,"transactions":9,"vwap":2172},"2025-09-17",46.24,46.8,46.0099983,46.15,14352600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1757,"percent_change":1758,"volume":2180,"transactions":9,"vwap":2179},"2025-09-16",46.049999,46.84,46.040001,46.34,9050600,{"date":2182,"open":1923,"high":2183,"low":2103,"close":2184,"change":1489,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-15",46.73,46.35,0.32,9669100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1859,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1859},"2025-09-12",47.42,47.9,46.19,-1.34,-2.82,11896400,{"date":2196,"open":2197,"high":1842,"low":2198,"close":2199,"change":840,"percent_change":856,"volume":2200,"transactions":9,"vwap":2199},"2025-09-11",47.38,47.22,47.54,9875800,{"date":2202,"open":1866,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":326,"volume":2207,"transactions":9,"vwap":2205},"2025-09-10",47.44,46.78,47.15,-0.08,8513400,{"date":2209,"open":2210,"high":2211,"low":2183,"close":2212,"change":2213,"percent_change":80,"volume":2214,"transactions":9,"vwap":2212},"2025-09-09",46.74,47.52,47.23,0.51,7891000,{"date":2216,"open":1889,"high":1872,"low":2217,"close":1922,"change":2052,"percent_change":897,"volume":2218,"transactions":9,"vwap":1922},"2025-09-08",45.85,10005600,{"date":2220,"open":1922,"high":2221,"low":1956,"close":2222,"change":620,"percent_change":1557,"volume":2223,"transactions":9,"vwap":2222},"2025-09-05",47.17,47.14,8227300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1924,"change":87,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1924},"2025-09-04",47.6,47.69,46.31,-1.71,10633100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":541,"percent_change":38,"volume":2237,"transactions":9,"vwap":2236},"2025-09-03",47.32,48.51,47.3,47.5,8379900,{"date":2239,"open":2235,"high":2240,"low":2241,"close":2096,"change":409,"percent_change":1288,"volume":2242,"transactions":9,"vwap":2096},"2025-09-02",47.86,47.040001,9510300,{"date":2244,"open":1852,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":378,"volume":2249,"transactions":9,"vwap":2247},"2025-08-29",47.36,46.82,47.18,0.3,10687000,{"date":2251,"open":2252,"high":2253,"low":1889,"close":2254,"change":1095,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-28",47.63,47.65,46.88,-1.57,7872000,{"date":2258,"open":2235,"high":2259,"low":2260,"close":2252,"change":171,"percent_change":572,"volume":2261,"transactions":9,"vwap":2252},"2025-08-27",47.84,47.19,8562300,{"date":2263,"open":2264,"high":1916,"low":1852,"close":2265,"change":2123,"percent_change":1489,"volume":2266,"transactions":9,"vwap":2265},"2025-08-26",47.2,47.21,12198300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2222,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2222},"2025-08-25",47.97,48.15,46.94,-0.78,-1.63,10859700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":994,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-22",48.84,49.11,47.72,47.92,-1.05,11609100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":232,"volume":2290,"transactions":9,"vwap":2288},"2025-08-21",48.26,48.92,48.07,48.43,0.17,8782200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2285,"change":2206,"percent_change":326,"volume":2296,"transactions":9,"vwap":2285},"2025-08-20",48.5,49.58,48.24,9803200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1489,"percent_change":46,"volume":2303,"transactions":9,"vwap":2302},"2025-08-19",48.4,48.85,48.17,48.34,9083800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1842,"change":1359,"percent_change":441,"volume":2309,"transactions":9,"vwap":1842},"2025-08-18",48.39,48.71,48.080002,7866300,{"date":2311,"open":2312,"high":1843,"low":2313,"close":2314,"change":1337,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-15",48.3,47.93,48.44,1.32,11208000,{"date":2318,"open":2106,"high":2319,"low":2320,"close":2321,"change":1628,"percent_change":2206,"volume":2322,"transactions":9,"vwap":2321},"2025-08-14",47.98,47.0099983,47.81,9410200,{"date":2324,"open":2210,"high":2325,"low":2184,"close":2326,"change":865,"percent_change":632,"volume":2327,"transactions":9,"vwap":2326},"2025-08-13",47.87,47.85,10114400,{"date":2329,"open":2330,"high":2170,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-12",46.09,45.99,46.55,0.62,1.35,10290800,{"date":2337,"open":2178,"high":2338,"low":2339,"close":2158,"change":1758,"percent_change":1628,"volume":2340,"transactions":9,"vwap":2158},"2025-08-11",46.37,45.7,8664200,{"date":2342,"open":2343,"high":2330,"low":2344,"close":2345,"change":1436,"percent_change":865,"volume":2346,"transactions":9,"vwap":2345},"2025-08-08",45.42,45.29,45.95,9988000,{"date":2348,"open":2153,"high":2345,"low":2137,"close":2349,"change":1038,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-07",45.36,1.2,11841800,{"date":2353,"open":2354,"high":2084,"low":2070,"close":2063,"change":1351,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2063},"2025-08-06",45.71,-2.25,11324200,{"date":2358,"open":1965,"high":1858,"low":2359,"close":2217,"change":620,"percent_change":131,"volume":2360,"transactions":9,"vwap":2217},"2025-08-05",45.049999,11936900,{"date":2362,"open":2363,"high":1950,"low":2364,"close":2365,"change":2366,"percent_change":1232,"volume":2367,"transactions":9,"vwap":2365},"2025-08-04",44.07,43.88,45.4,1.17,14662800,{"date":2369,"open":2038,"high":2072,"low":2370,"close":2049,"change":1269,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2049},"2025-08-01",43.57,2.12,18629500,{"date":2374,"open":2375,"high":1950,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-31",44.17,42.96,43.31,-2.67,-5.81,44531300,{"date":2382,"open":1866,"high":1917,"low":2383,"close":2384,"change":917,"percent_change":1594,"volume":2385,"transactions":9,"vwap":2384},"2025-07-30",45.81,45.98,14148800,{"date":2387,"open":2221,"high":2247,"low":2338,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-29",46.86,-0.65,-1.37,11423400,{"date":2393,"open":2314,"high":2394,"low":2395,"close":2396,"change":430,"percent_change":552,"volume":2397,"transactions":9,"vwap":2396},"2025-07-28",48.46,47.34,47.51,7445600,{"date":2399,"open":1903,"high":2400,"low":2401,"close":2288,"change":994,"percent_change":1175,"volume":2402,"transactions":9,"vwap":2288},"2025-07-25",49.24,47.29,11922000,{"date":2404,"open":1827,"high":2405,"low":2307,"close":2406,"change":1628,"percent_change":2206,"volume":2407,"transactions":9,"vwap":2406},"2025-07-24",49.28,48.94,6860600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1557,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-23",48.86,49.12,48.36,48.98,2,10834300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-22",46.91,48.14,46.85,48.02,1.33,2.85,9605500,{"date":2426,"open":2427,"high":2427,"low":2428,"close":1924,"change":1126,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1924},"2025-07-21",47.39,46.57,-1.41,9999300,{"date":2432,"open":2419,"high":2295,"low":1917,"close":2245,"change":94,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2245},"2025-07-18",-1.46,10717000,{"date":2436,"open":1872,"high":2412,"low":1872,"close":2437,"change":572,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-17",48.060001,1.89,16472000,{"date":2441,"open":2442,"high":2189,"low":1889,"close":2221,"change":388,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2221},"2025-07-16",46.77,1.59,13250500,{"date":2446,"open":2205,"high":2447,"low":2090,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-15",47.49,46.43,-0.91,-1.92,14878700,{"date":2453,"open":2254,"high":2269,"low":2254,"close":2395,"change":959,"percent_change":211,"volume":2454,"transactions":9,"vwap":2395},"2025-07-14",10867500,{"date":2456,"open":2457,"high":2458,"low":1922,"close":2388,"change":1237,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2388},"2025-07-11",47.75,47.8,-3.42,13716400,{"date":2462,"open":1909,"high":2463,"low":2464,"close":2465,"change":1712,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-10",48.61,46.98,48.52,1.8,14727300,{"date":2469,"open":2264,"high":2470,"low":2471,"close":2472,"change":2333,"percent_change":2315,"volume":2473,"transactions":9,"vwap":2472},"2025-07-09",47.78,47.099998,47.66,11949000,{"date":2475,"open":1889,"high":2476,"low":2477,"close":2241,"change":2026,"percent_change":942,"volume":2478,"transactions":9,"vwap":2241},"2025-07-08",47.82,46.48,9837200,{"date":2480,"open":2388,"high":2481,"low":2482,"close":2483,"change":345,"percent_change":430,"volume":2484,"transactions":9,"vwap":2483},"2025-07-07",46.92,46.33,46.49,10687100,{"date":2486,"open":2265,"high":2487,"low":2488,"close":2481,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2481},"2025-07-03",47.27,46.7,-0.71,-1.49,7024100,{"date":2493,"open":2494,"high":1808,"low":2245,"close":2252,"change":562,"percent_change":1876,"volume":2495,"transactions":9,"vwap":2252},"2025-07-02",47.59,12299100,{"date":2497,"open":2498,"high":2285,"low":1851,"close":2396,"change":1918,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2396},"2025-07-01",46.26,2.64,21112400,{"date":2502,"open":1929,"high":2183,"low":1851,"close":2503,"change":1056,"percent_change":295,"volume":2504,"transactions":9,"vwap":2503},"2025-06-30",46.29,17511800,{"date":2506,"open":2507,"high":2508,"low":2090,"close":2184,"change":1424,"percent_change":881,"volume":2509,"transactions":9,"vwap":2184},"2025-06-27",46.83,46.95,21865000,{"date":2511,"open":2512,"high":2513,"low":1937,"close":1889,"change":116,"percent_change":1056,"volume":2514,"transactions":9,"vwap":1889},"2025-06-26",46.9,47.07,7325600,{"date":2516,"open":1866,"high":1866,"low":1937,"close":2517,"change":440,"percent_change":775,"volume":2518,"transactions":9,"vwap":2517},"2025-06-25",46.68,9013100,{"date":2520,"open":2521,"high":1916,"low":2522,"close":2523,"change":106,"percent_change":409,"volume":2524,"transactions":9,"vwap":2523},"2025-06-24",47.080002,46.71,47.029999,14585000,{"date":2526,"open":2527,"high":2247,"low":1923,"close":2481,"change":1925,"percent_change":1343,"volume":2528,"transactions":9,"vwap":2481},"2025-06-23",46.89,9508300,{"date":2530,"open":2481,"high":1916,"low":1922,"close":2388,"change":1206,"percent_change":53,"volume":2531,"transactions":9,"vwap":2388},"2025-06-20",47287200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2177,"change":1461,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2177},"2025-06-18",47.31,47.37,46.39,-0.83,15864200,{"date":2540,"open":2299,"high":2541,"low":2542,"close":2212,"change":791,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2212},"2025-06-17",48.56,47.16,-2.94,12453800,{"date":2546,"open":2547,"high":2548,"low":1809,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-16",49.33,49.44,48.66,-1.09,-2.19,14974400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":20,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-13",50.24,50.46,49.65,49.75,-1.85,9499400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1877,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-12",50.16,50.74,49.95,50.69,1.06,9620400,{"date":2570,"open":2571,"high":2572,"low":1815,"close":2563,"change":38,"percent_change":719,"volume":2573,"transactions":9,"vwap":2563},"2025-06-11",50.049999,50.76,11024600,{"date":2575,"open":2576,"high":2577,"low":2411,"close":2578,"change":1437,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-10",49.21,50.63,49.97,1.98,11365600,{"date":2582,"open":2541,"high":1820,"low":2583,"close":1900,"change":1436,"percent_change":1918,"volume":2584,"transactions":9,"vwap":1900},"2025-06-09",48.55,9863500,{"date":2586,"open":1836,"high":2587,"low":2588,"close":2589,"change":233,"percent_change":1276,"volume":2590,"transactions":9,"vwap":2589},"2025-06-06",48.68,48.09,48.41,9319900,{"date":2592,"open":2593,"high":2594,"low":1882,"close":2259,"change":325,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2259},"2025-06-05",48.049999,48.6,-0.23,12786000,{"date":2598,"open":2301,"high":2300,"low":2599,"close":2599,"change":2600,"percent_change":1572,"volume":2601,"transactions":9,"vwap":2599},"2025-06-04",47.95,-0.14,11203100,{"date":2603,"open":2604,"high":2605,"low":2253,"close":2588,"change":94,"percent_change":791,"volume":2606,"transactions":9,"vwap":2588},"2025-06-03",48.49,48.93,12432700,{"date":2608,"open":2293,"high":2609,"low":2476,"close":2610,"change":2213,"percent_change":2567,"volume":2611,"transactions":9,"vwap":2610},"2025-06-02",48.87,48.79,13505600,{"date":2613,"open":2325,"high":2614,"low":2235,"close":2615,"change":377,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-30",48.35,48.28,0.9,20759300,{"date":2619,"open":1866,"high":2326,"low":2527,"close":2326,"change":1467,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2326},"2025-05-29",1.87,10490600,{"date":2623,"open":2512,"high":2264,"low":2164,"close":2624,"change":2625,"percent_change":2289,"volume":2626,"transactions":9,"vwap":2624},"2025-05-28",46.97,0.08,12427700,{"date":2628,"open":2212,"high":2245,"low":2629,"close":2527,"change":53,"percent_change":541,"volume":2630,"transactions":9,"vwap":2527},"2025-05-27",46.79,12954500,{"date":2632,"open":2633,"high":2542,"low":2483,"close":2420,"change":2634,"percent_change":1698,"volume":2635,"transactions":9,"vwap":2420},"2025-05-23",46.93,-0.18,8401400,{"date":2637,"open":2512,"high":2487,"low":1937,"close":2523,"change":166,"percent_change":1925,"volume":2638,"transactions":9,"vwap":2523},"2025-05-22",11036200,{"date":2640,"open":2641,"high":2642,"low":2633,"close":1866,"change":1070,"percent_change":2643,"volume":2644,"transactions":9,"vwap":1866},"2025-05-21",47.7,47.88,-1.82,11963200,{"date":2646,"open":2447,"high":2285,"low":2647,"close":2325,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2325},"2025-05-20",47.47,0.65,1.38,12595000,{"date":2652,"open":1943,"high":2487,"low":2536,"close":2198,"change":659,"percent_change":1017,"volume":2653,"transactions":9,"vwap":2198},"2025-05-19",10079100,{"date":2655,"open":2331,"high":2170,"low":2656,"close":2657,"change":671,"percent_change":1184,"volume":2658,"transactions":9,"vwap":2657},"2025-05-16",45.8,46.75,12116100,{"date":2660,"open":2661,"high":2217,"low":2662,"close":2383,"change":800,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2383},"2025-05-15",44.7,44.42,3.83,27844400,{"date":2666,"open":2522,"high":2388,"low":2120,"close":2114,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2114},"2025-05-14",-2.47,-5.3,21973700,{"date":2671,"open":2235,"high":2252,"low":2672,"close":2673,"change":1384,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-05-13",46.51,46.59,-3.3,16888200,{"date":2677,"open":1859,"high":2678,"low":2679,"close":2680,"change":1018,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-12",48.42,45.5,48.18,3.72,25598900,{"date":2684,"open":2512,"high":2685,"low":1923,"close":2686,"change":345,"percent_change":430,"volume":2687,"transactions":9,"vwap":2686},"2025-05-09",47.12,46.45,14915400,{"date":2689,"open":1866,"high":1916,"low":1881,"close":2254,"change":775,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2254},"2025-05-08",-1.55,23404000,{"date":2693,"open":2470,"high":1842,"low":2694,"close":2695,"change":72,"percent_change":106,"volume":2696,"transactions":9,"vwap":2695},"2025-05-07",47.28,47.62,15921800,{"date":2698,"open":2699,"high":2700,"low":1916,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-05-06",49.74,49.8,47.57,-2.49,-4.97,18517500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":994,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-05",50.47,50.6,49.34,50.060001,-1.01,12394600,{"date":2714,"open":2715,"high":1771,"low":2716,"close":2717,"change":1557,"percent_change":1793,"volume":2718,"transactions":9,"vwap":2717},"2025-05-02",50.11,49.68,50.57,14167200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":255,"percent_change":809,"volume":2725,"transactions":9,"vwap":2724},"2025-05-01",49.57,50.18,48.69,49.61,17163100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-04-30",50.19,50.35,49.15,50.2,0.98,1.99,15951600,{"date":2736,"open":2737,"high":2738,"low":2270,"close":2739,"change":660,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-04-29",48.33,49.48,49.22,1.57,19932800,{"date":2743,"open":2744,"high":2410,"low":2280,"close":2394,"change":1371,"percent_change":2366,"volume":2745,"transactions":9,"vwap":2394},"2025-04-28",48.31,18574700,{"date":2747,"open":2609,"high":1806,"low":2748,"close":2190,"change":641,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2190},"2025-04-25",46.96,-1.62,16298800,{"date":2752,"open":2753,"high":2277,"low":2633,"close":2723,"change":399,"percent_change":1862,"volume":2754,"transactions":9,"vwap":2723},"2025-04-24",47.94,20579300,{"date":2756,"open":2252,"high":2547,"low":2199,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-04-23",48.53,-1.29,-2.59,24036600,{"date":2762,"open":2763,"high":2710,"low":2764,"close":2765,"change":1467,"percent_change":2466,"volume":2766,"transactions":9,"vwap":2765},"2025-04-22",49.31,48.88,49.82,13376000,{"date":182,"open":2768,"high":2769,"low":2770,"close":2406,"change":1722,"percent_change":2537,"volume":2771,"transactions":9,"vwap":2406},49.35,49.67,48.16,10338700]