[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFG":3,"homepage-market-summary":35,"stock-historical-CFG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CFG","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},"Citizens Financial Group, Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Citizens Financial Group Inc is a bank holding company headquartered in Providence, Rhode Island. Through its subsidiaries, it offers various retail and commercial banking products and services to individuals, small businesses, middle-market companies, large corporations, and institutions. The group's reportable business segments are: Consumer Banking and Commercial Banking. The majority of its revenue is generated from the Consumer Banking segment, which serves consumer customers and small businesses, offering traditional banking products and services, including deposits, mortgage and home equity lending, credit cards, small business loans, education loans, point-of-sale finance loans, and wealth management solutions, among others, through a network of branches and ATMs.","17,398","Providence, RI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8603,1.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},64.33,64.05,64.62,63.84,63.7,0.63,0.99,4962103.358386,58515,64.3037,75.33,47.955,4570447.197714088,59.8,3024,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},34.92,4590962,1675701199.428522,79.59,"2025-04-22",[187,188,198,208,219,230,240,251,262,273,283,294,305,315,326,336,347,358,369,380,390,399,410,421,431,440,450,459,469,479,490,500,511,522,531,542,553,564,574,584,594,605,616,626,636,645,655,666,675,684,694,703,712,722,732,739,747,755,763,769,775,783,791,798,803,809,817,824,831,840,847,854,861,868,877,884,890,898,906,915,922,930,938,944,953,961,970,978,986,992,1000,1009,1017,1023,1031,1040,1047,1055,1062,1071,1078,1084,1092,1099,1105,1112,1121,1130,1137,1145,1153,1158,1166,1173,1180,1187,1194,1201,1208,1215,1221,1227,1235,1242,1249,1256,1262,1268,1276,1284,1291,1298,1306,1314,1322,1330,1338,1345,1353,1360,1369,1378,1385,1393,1400,1406,1414,1422,1430,1438,1445,1452,1460,1465,1471,1478,1484,1491,1496,1503,1509,1516,1524,1532,1538,1545,1551,1554,1562,1569,1573,1580,1588,1596,1602,1609,1616,1625,1633,1640,1645,1650,1656,1662,1669,1675,1682,1689,1696,1703,1712,1719,1726,1733,1738,1744,1750,1756,1761,1766,1772,1779,1785,1791,1798,1805,1811,1818,1825,1831,1837,1845,1852,1859,1867,1875,1884,1891,1899,1905,1914,1922,1930,1936,1943,1946,1953,1960,1968,1976,1983,1989,1995,2002,2009,2017,2023,2031,2038,2046,2054,2061,2068,2074,2080,2086,2094,2102,2108,2116,2123,2130,2136,2143,2149,2156,2162,2168,2175,2183,2189,2196,2204,2210,2216,2225,2232,2237,2242,2248,2253,2258,2265,2269,2277,2283,2290,2295,2300,2306,2314,2322,2329,2335,2342,2350,2355,2363,2371,2379,2387,2394,2400,2407,2414,2420,2428,2434,2441,2447,2454,2460,2467,2473,2478,2483,2492,2499,2506,2511,2519,2525,2532,2538,2544,2549,2557,2565,2571,2578,2586,2593,2600,2609,2616,2623,2631,2639,2646,2652,2659,2666,2671,2678,2684,2692,2701,2707,2714,2721,2729,2735,2742,2749,2757,2761,2766,2772,2779,2784,2791,2799,2806,2814,2821,2829,2836,2844,2851,2859,2866,2873,2880,2888,2895],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",63.28,63.72,61.78,-0.06,-0.09,6319134.616163,85884,62.9082,{"date":199,"open":200,"high":20,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",63.98,63.59,63.76,-0.13,-0.2,4461117.975827,52467,63.8865,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",64.69,65.09,63.555,63.89,-0.91,-1.4,4454940.306829,60463,63.9359,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",65.38,65.39,64.645,64.8,-0.73,-1.11,3577584.543755,53650,64.8977,{"date":231,"open":232,"high":233,"low":210,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",65.03,65.77,65.53,0.8,1.24,3852400.920559,49735,65.4079,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",64.77,64.885,63.85,64.73,0.12,0.19,4280389.669922,56732,64.462,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",65,65.74,64.54,64.61,-0.88,-1.34,4702265.505521,52587,64.9645,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",67.5,67.62,65.35,65.49,-1.87,-2.78,4895972.120082,65768,65.8262,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":147,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",67,67.68,66.95,67.36,0.48,3171655.396311,41171,67.3583,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",67.12,67.46,66.6,67.04,-0.35,-0.52,5602612.113899,50918,67.0015,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",67.99,68.35,66.71,67.39,0.55,0.82,3263020.922725,44764,67.3586,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",70.25,65.66,66.84,-3.4,-4.84,5143435.427017,72622,67.59,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",70.63,71.11,69.5801,70.24,-0.3,-0.43,2983608.2472,44735,70.2089,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":112,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",70.29,71.1,69.54,70.54,0.09,5020869.92092,66806,70.4197,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",70.66,70.83,69.17,70.48,0.85,1.22,2212648.631281,35879,70.1436,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",69,69.71,68.625,69.63,0.26,0.37,5823734.318963,38878,69.4807,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",69.25,70.18,68.4524,69.37,-0.62,-0.89,2559498.920726,38155,69.3612,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",70.59,71,69.96,69.99,-0.79,-1.12,2739975.959491,34293,70.1948,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",70.41,71.14,70.78,-0.05,-0.07,1948366.030799,37054,70.8499,{"date":391,"open":392,"high":393,"low":392,"close":339,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",69.01,71.18,1.05,1.5,2870716.64894,40346,70.7868,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",68.42,70.71,68.4099,69.78,1.62,2.38,4220675.538692,53281,69.6957,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",68.58,69.32,67.67,68.16,-0.71,-1.03,3504933.227594,46828,68.1431,{"date":422,"open":423,"high":363,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",69.36,68.395,68.87,-0.84,-1.2,4809557.190671,49225,68.8445,{"date":432,"open":433,"high":372,"low":434,"close":350,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",70.65,69.67,-0.47,-0.67,2393194.814482,29573,69.8422,{"date":441,"open":442,"high":443,"low":444,"close":361,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",69.72,70.485,69.325,-0.31,-0.44,2289361.82486,35684,70.1127,{"date":451,"open":452,"high":402,"low":453,"close":454,"change":142,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",70.06,69.765,70.49,0.95,1530717.428123,29605,70.4892,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",70.35,69.58,69.83,-0.4,-0.57,2056957.860938,35513,69.8388,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":354,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",69.95,70.931,69.84,70.23,0.53,2298200.22861,36043,70.282,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",70.38,70.7,69.2984,69.86,0.15,0.22,4380345.053563,44727,69.9071,{"date":491,"open":492,"high":493,"low":494,"close":350,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",70.51,70.805,69.675,-1.05,-1.48,2051225.397578,39925,70.0481,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",73.74,73.895,70.645,70.76,-2.7,-3.68,3222341.743052,52508,71.4568,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",74.65,74.99,73.11,73.46,-0.85,-1.14,2835046.218969,51794,73.6331,{"date":523,"open":524,"high":30,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",74.4,74.31,-0.42,-0.56,2885644.54006,38372,74.7262,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",73.86,74.86,73.615,74.73,0.62,0.84,1848859.775601,29076,74.6641,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",74.35,74.685,73.845,74.11,0.2,0.27,2327891.035041,33258,74.1318,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",73.44,74.225,72.955,73.91,0.92,1.26,2688457.799441,33053,73.6964,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":147,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",72.78,73.48,72.39,72.99,0.44,2712070.100912,35713,72.9496,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",72.17,72.91,71.87,72.67,0,2053911.206191,34345,72.5905,{"date":585,"open":586,"high":587,"low":588,"close":579,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",72.03,72.94,71.59,0.24,0.33,1679078.043306,28716,72.5727,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",74.25,74.48,72.23,72.43,-1.17,-1.59,3693494.684809,50528,72.812,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",74.01,74.535,73.52,73.6,-0.08,-0.11,2424554.146876,41502,73.8303,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",72.56,74.19,73.68,0.98,1.35,2971033.829062,46273,73.7126,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":394,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",71.67,72.76,71.53,72.7,1.47,2635906.508843,39497,72.5123,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":611,"percent_change":612,"volume":642,"transactions":643,"vwap":644},"2026-07-31",71.9,72.31,71.24,71.65,2315751.128211,34824,71.7172,{"date":646,"open":641,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",71.905,70.04,71.73,0.42,0.59,4228886.653679,60232,71.4866,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",72.12,72.92,71.3,71.31,-1.63,-2.23,4072417.75768,60055,71.9037,{"date":667,"open":668,"high":669,"low":670,"close":587,"change":17,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",71.33,73.07,71.16,2.59,5123166.110802,56488,72.3233,{"date":676,"open":598,"high":677,"low":678,"close":329,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",72.86,70.58,-0.78,-1.09,3642744.603976,47368,71.2446,{"date":685,"open":638,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",72.33,71.45,71.88,0.08,0.11,2871103.147025,40098,71.8905,{"date":695,"open":696,"high":697,"low":482,"close":698,"change":699,"percent_change":257,"volume":700,"transactions":701,"vwap":702},"2026-07-23",71.52,72.16,71.8,-0.64,3895230.798781,51325,71.4577,{"date":704,"open":705,"high":618,"low":706,"close":707,"change":570,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",71.81,71.72,72.44,0.61,3466342.426543,49725,72.298,{"date":713,"open":705,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",73.7,70.8,72,0.5,0.7,4912154.954478,57620,71.6921,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":365,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",72.62,73.095,71.48,71.5,-1.23,4260292.094757,57959,71.705,{"date":733,"open":734,"high":735,"low":736,"close":568,"change":737,"percent_change":506,"volume":738,"transactions":9,"vwap":568},"2026-07-17",73.89,74.16,71.83,-2.01,6637700,{"date":740,"open":741,"high":742,"low":743,"close":524,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":524},"2026-07-16",73.8,74.7,72.331,3.28,4.61,9763200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":235,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-15",70.6,71.225,70.34,71.12,1.14,5129500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":193,"volume":762,"transactions":9,"vwap":760},"2026-07-14",70.77,71.39,69.65,70.32,-0.04,4940700,{"date":764,"open":454,"high":482,"low":330,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",70.36,0.02,0.03,4052400,{"date":770,"open":474,"high":771,"low":772,"close":751,"change":279,"percent_change":773,"volume":774,"transactions":9,"vwap":751},"2026-07-10",70.67,69.735,0.69,3690600,{"date":776,"open":777,"high":778,"low":779,"close":484,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":484},"2026-07-09",69.07,70.16,68.835,1.3,1.9,5085500,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",70.84,67.96,68.56,-3.22,-4.49,9015100,{"date":792,"open":587,"high":587,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",71.6,71.78,-0.33,-0.46,5807200,{"date":799,"open":461,"high":657,"low":461,"close":800,"change":122,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",72.11,1.59,4704800,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":426,"percent_change":600,"volume":808,"transactions":9,"vwap":807},"2026-07-02",72.46,70.46,70.98,5118000,{"date":810,"open":462,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",72.155,69.51,71.82,1.75,2.5,5744100,{"date":818,"open":361,"high":328,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",69.49,70.07,-0.36,-0.51,4727800,{"date":825,"open":826,"high":827,"low":373,"close":828,"change":767,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-29",70.089996,70.79,70.43,0.04,3305400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",70.99,71.029999,69.75,70.4,-0.26,-0.37,4697200,{"date":841,"open":842,"high":843,"low":842,"close":338,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":338},"2026-06-25",69.8,71.205,1.2,1.73,5124400,{"date":848,"open":849,"high":471,"low":349,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",69.099998,69.46,0.47,0.68,4447200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":51,"percent_change":632,"volume":860,"transactions":9,"vwap":859},"2026-06-23",67.75,69.084999,67.456,68.99,4390900,{"date":862,"open":863,"high":412,"low":864,"close":296,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":296},"2026-06-22",67.49,67.158,0.91,1.36,3630500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",67.15,67.76,66.78,67.080002,0.3,0.45,7885400,{"date":878,"open":879,"high":880,"low":881,"close":872,"change":882,"percent_change":225,"volume":883,"transactions":9,"vwap":872},"2026-06-17",67.27,68.3,66.42,-0.49,4914300,{"date":885,"open":886,"high":887,"low":298,"close":879,"change":537,"percent_change":888,"volume":889,"transactions":9,"vwap":879},"2026-06-16",66.98,67.64,0.93,4488700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":496,"volume":897,"transactions":9,"vwap":895},"2026-06-15",68.69,68.75,66.53,66.65,-1,4408800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":753,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-12",67.45,67.88,66.88,67.65,1.71,4065200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",65.26,66.58,65.050003,66.51,1.55,2.39,3937600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":416,"percent_change":78,"volume":921,"transactions":9,"vwap":920},"2026-06-10",65.81,66.865,64.93,64.96,5277900,{"date":923,"open":924,"high":925,"low":255,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",64.9,66.055,65.67,1.32,2.05,5180400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":354,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-08",64.31,64.95,63.785,64.35,0.58,4388100,{"date":939,"open":940,"high":941,"low":201,"close":200,"change":689,"percent_change":942,"volume":943,"transactions":9,"vwap":200},"2026-06-05",63.94,64.57,0.13,3671500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",62.3,63.935,62.16,63.9,2.37,3.85,5161600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":679,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-03",62.0099983,62.21,61.21,61.53,-1.25,3302800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",60.67,62.44,60.56,62.31,1.53,2.52,5800400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":496,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-01",61.25,61.5,60.275,60.78,-2.38,5423100,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-29",61.029999,62.52,62.26,-0.15,-0.24,8592000,{"date":987,"open":24,"high":24,"low":988,"close":989,"change":436,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-28",61.874,62.41,-1.06,4752500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":465,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",63.67,63.97,62.85,63.080002,-0.9,2230400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",63.24,64.025002,63.099998,63.65,0.76,1.21,3550400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":690,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",62.77,63.405,62.62,62.89,0.18,2741200,{"date":1018,"open":964,"high":1019,"low":1020,"close":1021,"change":385,"percent_change":611,"volume":1022,"transactions":9,"vwap":1021},"2026-05-21",62.98,62.049999,62.78,3028500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":395,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-20",61.83,63.02,60.96,62.83,2.45,3583800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",61.19,61.63,60.18,61.33,0.17,0.28,4013000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":874,"percent_change":58,"volume":1046,"transactions":9,"vwap":1045},"2026-05-18",61.049999,61.64,60.885,61.16,3198700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":290,"volume":1054,"transactions":9,"vwap":1052},"2026-05-15",61.14,61.36,59.745,60.86,-0.32,4159900,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":236,"volume":1061,"transactions":9,"vwap":1059},"2026-05-14",60.83,61.735,61.18,0.75,2418700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",61.79,62.36,60.35,60.43,-1.52,-2.45,3258000,{"date":1072,"open":948,"high":964,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",61.13,61.95,-0.21,-0.34,4120400,{"date":1079,"open":1080,"high":1080,"low":1074,"close":948,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":948},"2026-05-11",64.29,-1.57,-2.46,5528100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":882,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",64.52,64.88,63.38,63.73,-0.76,3749000,{"date":1093,"open":234,"high":1094,"low":1095,"close":1096,"change":215,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-07",66,64.135,64.22,-2.13,4656100,{"date":1100,"open":924,"high":1101,"low":924,"close":1102,"change":560,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-06",65.93,65.62,1.96,5153500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":235,"percent_change":560,"volume":1111,"transactions":9,"vwap":1110},"2026-05-05",63.77,64.71,63.45,64.36,3689700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-04",63.96,64.365,63.34,63.56,-0.86,-1.33,3205400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",64.75,65.15,64.14,64.42,-0.63,-0.97,2614000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":910,"change":1135,"percent_change":107,"volume":1136,"transactions":9,"vwap":910},"2026-04-30",63.82,65.275,63.39,0.65,3980700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":214,"volume":1144,"transactions":9,"vwap":1142},"2026-04-29",65.29,65.55,64.19,64.4,-0.59,3210900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":147,"volume":1152,"transactions":9,"vwap":1150},"2026-04-28",65.45,65.85,64.55,64.99,0.21,4694400,{"date":1154,"open":1110,"high":1155,"low":200,"close":1156,"change":26,"percent_change":912,"volume":1157,"transactions":9,"vwap":1156},"2026-04-27",65.089996,64.78,3076200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-24",65.21,63.615,63.79,-1.38,-2.12,3845400,{"date":1167,"open":222,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":766,"volume":1172,"transactions":9,"vwap":1170},"2026-04-23",65.76,64.07,65.17,0.01,4755500,{"date":1174,"open":1148,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1075,"volume":1179,"transactions":9,"vwap":1177},"2026-04-22",66.14,64.94,65.16,-0.14,5980100,{"date":1181,"open":1094,"high":1182,"low":1183,"close":1184,"change":796,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-21",66.85,65.07,65.3,-0.7,5606200,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1168,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1168},"2026-04-20",64.010002,65.89,1.31,2.03,4846100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":829,"percent_change":112,"volume":1200,"transactions":9,"vwap":1199},"2026-04-17",65.12,66.059998,64.2,64.45,9595300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":679,"percent_change":427,"volume":1207,"transactions":9,"vwap":1206},"2026-04-16",64,65.365,63.95,64.41,7469100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":147,"percent_change":58,"volume":1214,"transactions":9,"vwap":1213},"2026-04-15",65.019997,65.65,64.325,65.19,4787800,{"date":1216,"open":1217,"high":1160,"low":1218,"close":1219,"change":690,"percent_change":1037,"volume":1220,"transactions":9,"vwap":1219},"2026-04-14",64.7,64.115,64.87,4475300,{"date":1222,"open":1223,"high":224,"low":1224,"close":1225,"change":651,"percent_change":559,"volume":1226,"transactions":9,"vwap":1225},"2026-04-13",63.62,63.29,64.76,3542300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":728,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",64.89,64.925,64.105,64.17,-0.8,4021900,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":65,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-09",63.46,65.27,64.97,1.87,4671000,{"date":1243,"open":24,"high":1198,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-08",63.21,63.78,2.18,3.54,5466200,{"date":1250,"open":980,"high":1251,"low":1252,"close":1253,"change":247,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-07",61.75,60.93,61.6,0.31,4102000,{"date":1257,"open":1252,"high":1258,"low":1259,"close":1260,"change":650,"percent_change":773,"volume":1261,"transactions":9,"vwap":1260},"2026-04-06",61.455,60.63,61.41,2650300,{"date":1263,"open":1264,"high":1042,"low":1265,"close":1266,"change":650,"percent_change":773,"volume":1267,"transactions":9,"vwap":1266},"2026-04-02",59.47,59,60.99,3760400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":51,"volume":1275,"transactions":9,"vwap":1273},"2026-04-01",60.85,61.48,60.38,60.57,0.6,5573300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":968,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-31",58.6,60.22,58.029999,59.97,4.39,6238500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":795,"percent_change":465,"volume":1290,"transactions":9,"vwap":1289},"2026-03-30",58.11,58.18,57.115,57.45,3078900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":679,"percent_change":1119,"volume":1297,"transactions":9,"vwap":1296},"2026-03-27",58.12,58.19,57.29,57.78,4565400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1118,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-26",58.81,59.36,58.33,58.56,-1.45,3581900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":279,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-25",59.61,60.17,58.57,59.42,0.81,3684000,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-24",57.32,59.4,58.94,0.96,1.66,5087600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1319,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-23",58.72,59.119,57.92,57.98,1.68,3508200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":385,"volume":1337,"transactions":9,"vwap":1335},"2026-03-20",57.07,57.41,56.32,57.02,-0.03,9118400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":650,"percent_change":164,"volume":1344,"transactions":9,"vwap":1343},"2026-03-19",56.21,57.35,55.75,57.049999,4381200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":796,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-18",57,57.75,56.305,56.63,-0.81,4114400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":43,"percent_change":780,"volume":1359,"transactions":9,"vwap":1358},"2026-03-17",57.19,57.49,56.61,57.09,2931300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-16",56.44,57.060001,56.15,56.36,0.72,1.29,4014700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-13",57.26,57.59,55.49,55.64,-1.3,-2.28,4595300,{"date":1379,"open":1347,"high":1380,"low":1381,"close":1382,"change":1081,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-12",57.885,56.661,56.94,-2.68,5438200,{"date":1386,"open":1387,"high":1388,"low":1356,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-11",58.59,58.91,58.51,-0.38,-0.65,4931800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":936,"percent_change":26,"volume":1399,"transactions":9,"vwap":1398},"2026-03-10",58.4,59.828,57.44,58.89,5688400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":549,"percent_change":851,"volume":1405,"transactions":9,"vwap":1403},"2026-03-09",57.71,58.31,55.755,7005000,{"date":1407,"open":1348,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-06",58.27,56.5,58.040001,-1.5,-2.52,6548100,{"date":1415,"open":1311,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-05",60.2,58.8,59.54,-0.66,-1.1,5327700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1416,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1416},"2026-03-04",60.060001,60.55,59.28,0.52,0.87,5267700,{"date":1431,"open":1432,"high":1433,"low":1387,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-03",59.44,60.27,59.68,-1.41,-2.31,6784000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":72,"percent_change":395,"volume":1444,"transactions":9,"vwap":1443},"2026-03-02",59.15,61.4,58.61,61.09,6283400,{"date":1446,"open":1447,"high":1447,"low":1264,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-27",62.765,60.19,-3.67,-5.75,9710000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":235,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-26",63.3,64.465,63.145,63.86,1.27,5959700,{"date":1461,"open":1014,"high":1134,"low":1462,"close":1463,"change":26,"percent_change":801,"volume":1464,"transactions":9,"vwap":1463},"2026-02-25",62.35,63.060001,4071500,{"date":1466,"open":1020,"high":1467,"low":1468,"close":1469,"change":526,"percent_change":436,"volume":1470,"transactions":9,"vwap":1469},"2026-02-24",62.7,61.3,62.07,3120500,{"date":1472,"open":253,"high":1473,"low":1074,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-23",65.43,62.49,-2.8,-4.29,5229600,{"date":1479,"open":1480,"high":221,"low":1481,"close":1139,"change":718,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1139},"2026-02-20",64.5,63.965,1.08,6185100,{"date":1485,"open":256,"high":924,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-19",63.66,64.59,-0.45,-0.69,4002700,{"date":1492,"open":1480,"high":1493,"low":1142,"close":1494,"change":1135,"percent_change":107,"volume":1495,"transactions":9,"vwap":1494},"2026-02-18",65.64,65.040001,5148600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":416,"percent_change":680,"volume":1502,"transactions":9,"vwap":1501},"2026-02-17",64.91,66.29,64.32,64.39,4405100,{"date":1504,"open":1505,"high":1184,"low":1506,"close":1507,"change":147,"percent_change":58,"volume":1508,"transactions":9,"vwap":1507},"2026-02-13",64.24,63.58,65.099998,3632700,{"date":1510,"open":1511,"high":871,"low":1512,"close":1156,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1156},"2026-02-12",67.4,63.91,-2.08,-3.11,6981500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1489,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-11",68.12,68.79,66.099998,66.86,-1.02,5477900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":983,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-10",67.47,68.78,66.87,67.55,-0.22,5497300,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":526,"percent_change":364,"volume":1537,"transactions":9,"vwap":1536},"2026-02-09",67.6,68.66,67.7,4987100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1518,"change":395,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1518},"2026-02-06",67.51,68.36,67.195,2.25,4966500,{"date":1546,"open":1094,"high":1547,"low":1548,"close":1549,"change":766,"percent_change":767,"volume":1550,"transactions":9,"vwap":1549},"2026-02-05",66.79,65.46,66.62,5342100,{"date":1552,"open":1148,"high":264,"low":1148,"close":287,"change":25,"percent_change":455,"volume":1553,"transactions":9,"vwap":287},"2026-02-04",6788000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":904,"volume":1561,"transactions":9,"vwap":1559},"2026-02-03",65.24,66.18,64.64,65.97,1.11,6789600,{"date":1563,"open":1026,"high":1150,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-02",62.71,64.86,1.88,2.99,5208900,{"date":1570,"open":997,"high":202,"low":1571,"close":1019,"change":822,"percent_change":1233,"volume":1572,"transactions":9,"vwap":1019},"2026-01-30",62.6,6680200,{"date":1574,"open":1088,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":865,"volume":1579,"transactions":9,"vwap":1577},"2026-01-29",64.13,62.64,63.49,0.57,4371000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":375,"volume":1587,"transactions":9,"vwap":1585},"2026-01-28",63.44,63.6,62.54,62.92,-0.5,3993700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":72,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-27",62.93,63.47,62.541,63.42,1.44,3596200,{"date":1597,"open":1028,"high":1116,"low":1598,"close":981,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":981},"2026-01-26",62.251,-0.12,-0.19,5114400,{"date":1603,"open":1604,"high":200,"low":1605,"close":1576,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1576},"2026-01-23",63.88,62.22,-1.61,-2.51,5204900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":247,"percent_change":874,"volume":1615,"transactions":9,"vwap":1614},"2026-01-22",64.37,65.88,64.019997,64.25,7203500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",60.75,64.27,60.33,64.059998,4.25,7.11,11726800,{"date":1626,"open":1627,"high":1052,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",59.99,59.5,59.81,-1.01,-1.66,9470000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1151,"percent_change":157,"volume":1639,"transactions":9,"vwap":1638},"2026-01-16",60.5,61.34,60.45,60.82,6552400,{"date":1641,"open":1642,"high":980,"low":1642,"close":1643,"change":852,"percent_change":122,"volume":1644,"transactions":9,"vwap":1643},"2026-01-15",59.92,60.61,5423800,{"date":1646,"open":1647,"high":1309,"low":1388,"close":1648,"change":485,"percent_change":127,"volume":1649,"transactions":9,"vwap":1648},"2026-01-14",59.57,59.93,5675200,{"date":1651,"open":1635,"high":1652,"low":1653,"close":1654,"change":526,"percent_change":1185,"volume":1655,"transactions":9,"vwap":1654},"2026-01-13",60.77,59.685,59.78,4903200,{"date":1657,"open":1629,"high":1658,"low":1659,"close":1416,"change":795,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1416},"2026-01-12",60.54,59.46,-0.55,4343200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1185,"percent_change":518,"volume":1668,"transactions":9,"vwap":1667},"2026-01-09",61.35,61.77,60.495,60.53,3718700,{"date":1670,"open":1057,"high":948,"low":1671,"close":1672,"change":589,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-08",60.469,61.23,0.39,4813800,{"date":1676,"open":1020,"high":1677,"low":1678,"close":1266,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1266},"2026-01-07",62.14,60.815,-1.15,-1.85,4830200,{"date":1683,"open":1052,"high":1684,"low":1685,"close":1677,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1677},"2026-01-06",62.15,60.705,1.09,1.79,4326200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1042,"change":1320,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1042},"2026-01-05",59.88,61.58,59.48,2.8,5841800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":621,"percent_change":1328,"volume":1702,"transactions":9,"vwap":1701},"2026-01-02",58.46,59.65,58.25,59.39,6862700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-31",58.865,59.11,58.39,58.41,-0.54,-0.92,2396300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1600,"percent_change":1053,"volume":1718,"transactions":9,"vwap":1717},"2025-12-30",59.25,59.33,58.715,58.95,2064900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1489,"percent_change":1679,"volume":1725,"transactions":9,"vwap":1724},"2025-12-29",59.85,59.95,59.084999,59.14,2331500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1336,"percent_change":385,"volume":1732,"transactions":9,"vwap":1731},"2025-12-26",59.86,60,59.525,59.83,1891800,{"date":1734,"open":1735,"high":1736,"low":1301,"close":1728,"change":157,"percent_change":651,"volume":1737,"transactions":9,"vwap":1728},"2025-12-24",59.69,60.0050011,1111600,{"date":1739,"open":1740,"high":1741,"low":1264,"close":1742,"change":838,"percent_change":364,"volume":1743,"transactions":9,"vwap":1742},"2025-12-23",59.96,60.099998,59.51,3023300,{"date":1745,"open":1715,"high":1746,"low":1747,"close":1691,"change":773,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1691},"2025-12-22",59.9,59.3,1.17,3170500,{"date":1751,"open":1752,"high":1715,"low":1753,"close":1754,"change":137,"percent_change":87,"volume":1755,"transactions":9,"vwap":1754},"2025-12-19",58.63,58.49,59.19,6614300,{"date":1757,"open":1300,"high":1758,"low":1759,"close":1708,"change":204,"percent_change":1076,"volume":1760,"transactions":9,"vwap":1708},"2025-12-18",59.16,58.09,4092100,{"date":1762,"open":1763,"high":1764,"low":1287,"close":1442,"change":851,"percent_change":1312,"volume":1765,"transactions":9,"vwap":1442},"2025-12-17",58.38,59.044998,4661200,{"date":1767,"open":1303,"high":1768,"low":1769,"close":1770,"change":321,"percent_change":822,"volume":1771,"transactions":9,"vwap":1770},"2025-12-16",58.75,57.905,58.14,4225200,{"date":1773,"open":1752,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":332,"volume":1778,"transactions":9,"vwap":1776},"2025-12-15",59.22,58.23,58.44,0.05,4708800,{"date":1780,"open":1768,"high":1781,"low":1782,"close":1707,"change":829,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1707},"2025-12-12",58.9,57.74,0.07,5720900,{"date":1786,"open":1348,"high":1787,"low":1788,"close":1789,"change":612,"percent_change":1600,"volume":1790,"transactions":9,"vwap":1789},"2025-12-11",59.305,57.63,58.35,7920600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1698,"change":968,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1698},"2025-12-10",56.080002,58.76,55.98,4.5,10233700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1015,"percent_change":147,"volume":1804,"transactions":9,"vwap":1803},"2025-12-09",55.71,56.73,55.09,55.94,8558400,{"date":1806,"open":1374,"high":1362,"low":1807,"close":1808,"change":874,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-08",55.46,55.76,0.54,6308600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1807,"change":526,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1807},"2025-12-05",55.67,56.17,55.44,-0.75,5209500,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":548,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-04",55.45,56.044998,55.88,0.36,4650700,{"date":1826,"open":1827,"high":1800,"low":1828,"close":1829,"change":94,"percent_change":1240,"volume":1830,"transactions":9,"vwap":1829},"2025-12-03",54.85,54.6,55.68,5552100,{"date":1832,"open":1833,"high":1802,"low":1834,"close":1835,"change":689,"percent_change":485,"volume":1836,"transactions":9,"vwap":1835},"2025-12-02",54.92,54.27,54.66,5450400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":279,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-01",53.93,54.95,53.78,54.58,0.89,5027800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":246,"percent_change":486,"volume":1851,"transactions":9,"vwap":1850},"2025-11-28",54.17,54.41,54.040001,54.099998,1508100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1075,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-26",54.19,54.64,53.98,-0.39,3514300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1854,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1854},"2025-11-25",53.19,54.45,52.99,1.4,2.65,4337600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":58,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-24",52.14,52.935,51.97,52.79,0.94,3938800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-21",50.94,52.58,50.75,52.3,1.6,3.16,5335700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":796,"percent_change":998,"volume":1890,"transactions":9,"vwap":1889},"2025-11-20",51.8,52.66,50.61,50.7,4184100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":43,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-19",50.42,51.27,50.2,51.16,1.45,3412700,{"date":1900,"open":1901,"high":1877,"low":1902,"close":1903,"change":1366,"percent_change":1897,"volume":1904,"transactions":9,"vwap":1903},"2025-11-18",49.28,49,50.43,4497700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-17",51.45,51.77,49.42,49.71,-1.98,-3.83,4963100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":761,"volume":1921,"transactions":9,"vwap":1919},"2025-11-14",51.41,51.976,50.86,51.69,-0.02,3462000,{"date":1923,"open":1924,"high":1872,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-13",52.33,51.605,51.71,-0.95,-1.8,3052500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1887,"change":650,"percent_change":235,"volume":1935,"transactions":9,"vwap":1887},"2025-11-12",52.37,53.495,52.355,3888800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":612,"percent_change":1075,"volume":1942,"transactions":9,"vwap":1941},"2025-11-11",52.35,52.73,51.92,52.24,2944400,{"date":1944,"open":1940,"high":1878,"low":1919,"close":1938,"change":1135,"percent_change":560,"volume":1945,"transactions":9,"vwap":1938},"2025-11-10",3369300,{"date":1947,"open":1948,"high":1926,"low":1949,"close":1950,"change":235,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-07",50.53,50.34,51.7,1.57,3539400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1709,"percent_change":495,"volume":1959,"transactions":9,"vwap":1958},"2025-11-06",51.2,51.96,50.605,50.9,4314800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1864,"volume":1967,"transactions":9,"vwap":1965},"2025-11-05",50.65,51.9,50.32,51.44,0.71,3054900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1660,"volume":1975,"transactions":9,"vwap":1973},"2025-11-04",50.52,51.19,50.029999,50.73,-0.28,3579200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":1038,"volume":1982,"transactions":9,"vwap":1979},"2025-11-03",50.78,51.0099983,50.099998,0.14,3892300,{"date":1984,"open":1985,"high":1986,"low":1972,"close":1987,"change":874,"percent_change":651,"volume":1988,"transactions":9,"vwap":1987},"2025-10-31",50.22,51.044998,50.87,3184200,{"date":1990,"open":1991,"high":1992,"low":1895,"close":1993,"change":1981,"percent_change":1038,"volume":1994,"transactions":9,"vwap":1993},"2025-10-30",50.37,51.49,50.57,3546300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1903,"change":998,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1903},"2025-10-29",50.3,51.26,50.040001,-1.75,3254200,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":376,"volume":2008,"transactions":9,"vwap":2006},"2025-10-28",51.83,51.060001,51.33,-0.58,3825900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":290,"volume":2016,"transactions":9,"vwap":2014},"2025-10-27",52.5,52.92,51.415,51.91,-0.27,5067900,{"date":2018,"open":1965,"high":2019,"low":2020,"close":2021,"change":343,"percent_change":913,"volume":2022,"transactions":9,"vwap":2021},"2025-10-24",52.515,51.295,52.18,3134900,{"date":2024,"open":1889,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-23",51.21,50.47,50.96,0.34,0.67,4075100,{"date":2032,"open":2033,"high":2034,"low":1997,"close":2035,"change":1075,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-22",51.14,51.32,50.62,-0.41,4239100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1809,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-21",50.18,51.135,50.07,50.83,1.07,3960300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":621,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-20",49.47,50.486,49.4,50.29,1.99,4137200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":559,"percent_change":781,"volume":2060,"transactions":9,"vwap":2059},"2025-10-17",48.77,49.61,48.305,49.31,9379200,{"date":2062,"open":2063,"high":2063,"low":31,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-16",51.88,48.39,-3.31,-6.4,8385600,{"date":2069,"open":2070,"high":2071,"low":1979,"close":1950,"change":2072,"percent_change":1600,"volume":2073,"transactions":9,"vwap":1950},"2025-10-15",53,53.305,-0.1,7970400,{"date":2075,"open":2076,"high":2077,"low":2076,"close":1886,"change":912,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1886},"2025-10-14",50,51.99,3.08,6943300,{"date":2081,"open":2082,"high":2083,"low":1910,"close":2084,"change":51,"percent_change":1192,"volume":2085,"transactions":9,"vwap":2084},"2025-10-13",50.12,50.51,50.25,3521500,{"date":2087,"open":2088,"high":1880,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-10",52.060001,49.21,49.25,-2.6,-5.01,5751400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":445,"volume":2101,"transactions":9,"vwap":2099},"2025-10-09",52.56,52.68,51.76,51.85,-0.16,7662500,{"date":2103,"open":2104,"high":2104,"low":2077,"close":2105,"change":376,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-08",53.51,52.0099983,-2.11,6304000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1606,"volume":2115,"transactions":9,"vwap":2113},"2025-10-07",54.32,54.445,53.049999,53.13,-0.87,4403100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1015,"percent_change":590,"volume":2122,"transactions":9,"vwap":2121},"2025-10-06",54.2,55.24,53.52,54,4402100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":538,"percent_change":801,"volume":2129,"transactions":9,"vwap":2128},"2025-10-03",53.39,53.955,53.155,53.82,6819100,{"date":2131,"open":1878,"high":2113,"low":2132,"close":2133,"change":589,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-02",52.335,52.98,0.46,3322000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":526,"percent_change":375,"volume":2142,"transactions":9,"vwap":2141},"2025-10-01",53.26,53.36,52.43,52.74,3935400,{"date":2144,"open":2145,"high":2121,"low":2146,"close":2147,"change":882,"percent_change":214,"volume":2148,"transactions":9,"vwap":2147},"2025-09-30",53.76,52.205,53.16,4843700,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":549,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-29",54.5,52.93,53.65,0.51,4604600,{"date":2157,"open":2138,"high":2158,"low":2159,"close":2160,"change":58,"percent_change":888,"volume":2161,"transactions":9,"vwap":2160},"2025-09-26",53.67,52.82,53.38,3311800,{"date":2163,"open":2164,"high":2127,"low":2165,"close":2166,"change":837,"percent_change":882,"volume":2167,"transactions":9,"vwap":2166},"2025-09-25",52.83,52.545,52.89,4490300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":829,"percent_change":689,"volume":2174,"transactions":9,"vwap":2173},"2025-09-24",53.12,53.59,52.46,53.15,4058700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2044,"volume":2182,"transactions":9,"vwap":2180},"2025-09-23",52.72,53.89,52.59,53.11,0.56,4515700,{"date":2184,"open":2070,"high":2185,"low":2186,"close":2187,"change":896,"percent_change":268,"volume":2188,"transactions":9,"vwap":2187},"2025-09-22",53.57,52.28,52.55,3353700,{"date":2190,"open":2191,"high":2192,"low":1861,"close":2193,"change":194,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-19",53.58,53.775,53.55,-0.17,9097700,{"date":2197,"open":2198,"high":2199,"low":1880,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-18",52.61,53.755,53.64,1.37,2.62,6608900,{"date":2205,"open":2206,"high":2070,"low":2206,"close":2207,"change":753,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-17",51.15,52.27,2.23,6756000,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":1075,"percent_change":2036,"volume":2215,"transactions":9,"vwap":2214},"2025-09-16",51.42,50.415,51.13,4780000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-15",51.86,52.040001,51.235,51.34,-0.48,-0.93,2861800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":112,"percent_change":246,"volume":2231,"transactions":9,"vwap":2230},"2025-09-12",51.67,52.075001,51.495,51.82,3733200,{"date":2233,"open":2234,"high":2235,"low":1916,"close":2098,"change":385,"percent_change":2072,"volume":2236,"transactions":9,"vwap":2098},"2025-09-11",51.81,52.105,4397900,{"date":2238,"open":2105,"high":1869,"low":2239,"close":2234,"change":2240,"percent_change":247,"volume":2241,"transactions":9,"vwap":2234},"2025-09-10",51.5,0.1,3332400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1926,"change":1171,"percent_change":766,"volume":2247,"transactions":9,"vwap":1926},"2025-09-09",51.73,52.305,51.46,3971000,{"date":2249,"open":2250,"high":2250,"low":2251,"close":1950,"change":117,"percent_change":1920,"volume":2252,"transactions":9,"vwap":1950},"2025-09-08",51.87,50.92,3396100,{"date":2254,"open":2198,"high":2255,"low":2256,"close":1926,"change":1233,"percent_change":1068,"volume":2257,"transactions":9,"vwap":1926},"2025-09-05",52.85,51.25,2997600,{"date":2259,"open":2260,"high":2019,"low":2261,"close":2262,"change":538,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-04",51.93,51.61,52.51,1.63,2806800,{"date":2266,"open":2261,"high":2267,"low":2005,"close":2227,"change":1783,"percent_change":1981,"volume":2268,"transactions":9,"vwap":2227},"2025-09-03",52.215,3084100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1375,"volume":2276,"transactions":9,"vwap":2274},"2025-09-02",51.4,51.865,50.995,51.6,-0.68,5375500,{"date":2278,"open":2279,"high":2280,"low":2077,"close":2186,"change":246,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2186},"2025-08-29",52.19,52.525,0.23,2617400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":353,"percent_change":717,"volume":2289,"transactions":9,"vwap":2288},"2025-08-28",52.12,52.2,51.74,52.16,3833100,{"date":2291,"open":2005,"high":2292,"low":2005,"close":1963,"change":651,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1963},"2025-08-27",52.025002,1.15,2991400,{"date":2296,"open":2297,"high":2271,"low":2026,"close":2298,"change":537,"percent_change":343,"volume":2299,"transactions":9,"vwap":2298},"2025-08-26",50.5,51.31,4097200,{"date":2301,"open":2302,"high":2303,"low":1991,"close":2304,"change":611,"percent_change":2100,"volume":2305,"transactions":9,"vwap":2304},"2025-08-25",50.64,50.88,50.69,2935400,{"date":2307,"open":2056,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-22",50.785,48.68,50.77,2.31,4.77,5327100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":289,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-21",48.53,48.745,48.155,48.46,-0.72,2897700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":650,"percent_change":1428,"volume":2328,"transactions":9,"vwap":2327},"2025-08-20",48.38,48.915,48.049999,48.81,4342600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2064,"change":983,"percent_change":445,"volume":2334,"transactions":9,"vwap":2064},"2025-08-19",48.43,49.0099983,48.245,3998900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":353,"percent_change":1809,"volume":2341,"transactions":9,"vwap":2340},"2025-08-18",48.19,48.58,48.014999,48.54,2613500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2223,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-15",49.37,49.43,48.27,48.28,-1.89,2961700,{"date":2351,"open":2352,"high":2090,"low":2353,"close":2089,"change":142,"percent_change":866,"volume":2354,"transactions":9,"vwap":2089},"2025-08-14",48.040001,47.92,3696800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":342,"volume":2362,"transactions":9,"vwap":2360},"2025-08-13",48.4,48.65,47.9,48.55,0.41,3968900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1007,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-12",47.35,48.18,47.21,48.14,2.58,3851700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":289,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-11",47.36,47.56,46.79,46.93,-0.74,3410800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2201,"volume":2386,"transactions":9,"vwap":2384},"2025-08-08",47.060001,47.455,46.625,47.28,0.64,3150600,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":364,"volume":2393,"transactions":9,"vwap":2391},"2025-08-07",47.43,46.53,46.64,-0.29,3709300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2376,"change":838,"percent_change":679,"volume":2399,"transactions":9,"vwap":2376},"2025-08-06",47.4,47.645,46.92,4012400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1974,"percent_change":1143,"volume":2406,"transactions":9,"vwap":2405},"2025-08-05",47.79,47.87,46.62,47.3,4959900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1006,"percent_change":405,"volume":2413,"transactions":9,"vwap":2412},"2025-08-04",47.0099983,47.66,46.7,47.58,4873800,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":998,"percent_change":2348,"volume":2419,"transactions":9,"vwap":2418},"2025-08-01",47.17,45.905,46.82,5799000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1128,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-31",48,48.31,47.63,47.72,-1.99,4652700,{"date":2429,"open":2430,"high":2431,"low":2347,"close":2432,"change":464,"percent_change":1351,"volume":2433,"transactions":9,"vwap":2432},"2025-07-30",49.19,49.45,48.69,3461900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":984,"percent_change":882,"volume":2440,"transactions":9,"vwap":2439},"2025-07-29",49.74,49.75,48.895,49.09,2812300,{"date":2442,"open":2431,"high":2443,"low":2444,"close":2445,"change":2100,"percent_change":1053,"volume":2446,"transactions":9,"vwap":2445},"2025-07-28",49.6,49.07,49.33,3068400,{"date":2448,"open":2449,"high":2450,"low":2357,"close":2451,"change":1151,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-25",49.34,49.53,49.49,0.43,5220000,{"date":2455,"open":2456,"high":2456,"low":2457,"close":1901,"change":2458,"percent_change":427,"volume":2459,"transactions":9,"vwap":1901},"2025-07-24",49.98,49.155,-0.6,2708400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1060,"percent_change":967,"volume":2466,"transactions":9,"vwap":2465},"2025-07-23",49.24,49.96,48.855,49.88,6110100,{"date":2468,"open":2469,"high":2470,"low":2366,"close":2471,"change":475,"percent_change":1686,"volume":2472,"transactions":9,"vwap":2471},"2025-07-22",48.59,49.27,49.13,6143200,{"date":2474,"open":2358,"high":2462,"low":2475,"close":2476,"change":766,"percent_change":829,"volume":2477,"transactions":9,"vwap":2476},"2025-07-21",48.51,48.6,4702700,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2338,"change":984,"percent_change":882,"volume":2482,"transactions":9,"vwap":2338},"2025-07-18",49.68,48.435,9470100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-07-17",47.29,49.395,46.94,48.82,1.85,3.94,13406400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1038,"percent_change":1274,"volume":2498,"transactions":9,"vwap":2497},"2025-07-16",47.07,47.14,46.080002,46.97,6483700,{"date":2500,"open":2425,"high":2501,"low":2391,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-07-15",47.91,46.69,-1.19,-2.49,5823700,{"date":2507,"open":2508,"high":2353,"low":2365,"close":2509,"change":1151,"percent_change":570,"volume":2510,"transactions":9,"vwap":2509},"2025-07-14",47.57,47.88,4945500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2222,"volume":2518,"transactions":9,"vwap":2516},"2025-07-11",47.49,47.89,47.27,47.67,-0.23,3750300,{"date":2520,"open":2521,"high":2522,"low":2384,"close":2359,"change":1427,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2359},"2025-07-10",47.5,48.125,1.1,5402700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":983,"percent_change":1053,"volume":2531,"transactions":9,"vwap":2530},"2025-07-09",48.12,48.16,47.049999,47.38,7336000,{"date":2533,"open":2534,"high":2535,"low":2381,"close":2536,"change":851,"percent_change":51,"volume":2537,"transactions":9,"vwap":2536},"2025-07-08",47.42,48.075001,47.53,7950600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2381,"change":1419,"percent_change":1163,"volume":2543,"transactions":9,"vwap":2381},"2025-07-07",47.45,47.845,46.75,4801400,{"date":2545,"open":2521,"high":2546,"low":2547,"close":2425,"change":773,"percent_change":632,"volume":2548,"transactions":9,"vwap":2425},"2025-07-03",47.925,47.24,3302900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":888,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-02",46.19,47.080002,46.0050011,47.029999,2.02,5412300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":622,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-01",44.7,46.155,44.64,46.099998,3.02,6367100,{"date":2566,"open":2559,"high":2567,"low":2568,"close":2569,"change":147,"percent_change":1366,"volume":2570,"transactions":9,"vwap":2569},"2025-06-30",45.15,44.58,44.75,7340600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1254,"percent_change":718,"volume":2577,"transactions":9,"vwap":2576},"2025-06-27",44.19,44.6,44.035,44.43,7484300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":51,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-26",43.38,44.23,43.33,44.12,2.32,4707300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":548,"percent_change":851,"volume":2592,"transactions":9,"vwap":2591},"2025-06-25",42.9,43.18,42.67,43.12,3008900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":650,"percent_change":26,"volume":2599,"transactions":9,"vwap":2598},"2025-06-24",42.815,43.5,42.71,42.92,5068900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-23",41.45,42.545,41.375,42.5,0.79,1.89,4511400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1673,"percent_change":1873,"volume":2615,"transactions":9,"vwap":2614},"2025-06-20",41.465,41.9,41.37,41.71,6122300,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":1428,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-18",40.41,41.635,41.32,2.15,5895200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":527,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-17",40.61,41.13,40.25,40.45,-1.37,4319800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":852,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-16",40.82,41.35,40.555,41.0099983,1.69,5069900,{"date":2640,"open":2641,"high":2636,"low":2642,"close":2643,"change":426,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-13",40.745,40.165,40.33,-2.04,4457600,{"date":2647,"open":2626,"high":2648,"low":2649,"close":2650,"change":2517,"percent_change":527,"volume":2651,"transactions":9,"vwap":2650},"2025-06-12",41.22,40.6,41.17,5923700,{"date":2653,"open":2654,"high":2605,"low":2655,"close":2656,"change":465,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-11",42.25,41.345,41.4,-1.36,7073900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":537,"percent_change":395,"volume":2665,"transactions":9,"vwap":2664},"2025-06-10",41.31,42.12,41.155,41.97,6139500,{"date":2667,"open":2668,"high":2612,"low":2669,"close":2634,"change":1920,"percent_change":385,"volume":2670,"transactions":9,"vwap":2634},"2025-06-09",41.58,41.29,4422000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2613,"change":2523,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2613},"2025-06-06",41.049999,41.435,40.865,2.73,4759600,{"date":2679,"open":2680,"high":2649,"low":2681,"close":2682,"change":2240,"percent_change":127,"volume":2683,"transactions":9,"vwap":2682},"2025-06-05",40.21,39.695,40.27,5967200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1419,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-04",40.8,41.15,40.14,40.17,-1.62,3575400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-03",40,40.895,39.79,40.83,0.77,1.92,4537100,{"date":2702,"open":2689,"high":2703,"low":2704,"close":2705,"change":2392,"percent_change":2320,"volume":2706,"transactions":9,"vwap":2705},"2025-06-02",40.2,39.4,40.060001,4901500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":332,"percent_change":486,"volume":2713,"transactions":9,"vwap":2712},"2025-05-30",40.16,40.47,39.8,40.35,7319300,{"date":2715,"open":2716,"high":2717,"low":2681,"close":2718,"change":475,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-29",40.099998,40.28,40.26,1.33,4553100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1489,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-28",40.46,40.54,39.67,39.73,-1.71,5167500,{"date":2730,"open":2689,"high":2731,"low":2732,"close":2733,"change":342,"percent_change":2621,"volume":2734,"transactions":9,"vwap":2733},"2025-05-27",40.465,39.72,40.42,4661300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":204,"percent_change":1586,"volume":2741,"transactions":9,"vwap":2740},"2025-05-23",38.81,39.745,38.796,39.57,3461300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":942,"percent_change":590,"volume":2748,"transactions":9,"vwap":2747},"2025-05-22",39.51,40.080002,39.42,39.77,3433200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1631,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-21",40.88,41.2,39.62,39.64,-4.02,3606200,{"date":2758,"open":2602,"high":2619,"low":2650,"close":2759,"change":1974,"percent_change":436,"volume":2760,"transactions":9,"vwap":2759},"2025-05-20",41.3,2315400,{"date":2762,"open":2648,"high":2763,"low":2764,"close":2668,"change":984,"percent_change":465,"volume":2765,"transactions":9,"vwap":2668},"2025-05-19",41.77,41.11,2801300,{"date":2767,"open":2768,"high":2769,"low":2634,"close":2770,"change":2240,"percent_change":589,"volume":2771,"transactions":9,"vwap":2770},"2025-05-16",41.59,42.025002,41.82,2962900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":942,"percent_change":1254,"volume":2778,"transactions":9,"vwap":2777},"2025-05-15",41.61,41.95,41.28,41.72,3890000,{"date":2780,"open":2781,"high":2664,"low":2782,"close":2768,"change":1974,"percent_change":436,"volume":2783,"transactions":9,"vwap":2768},"2025-05-14",41.78,41.43,3571400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1038,"percent_change":2029,"volume":2790,"transactions":9,"vwap":2789},"2025-05-13",41.68,42.185,41.5,41.87,4822600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2768,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2768},"2025-05-12",41.21,42.099998,41.16,2.47,6.31,6897700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":246,"percent_change":1254,"volume":2805,"transactions":9,"vwap":2804},"2025-05-09",39.09,39.28,38.835,39.12,3512800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":559,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-08",38.74,39.355,38.44,39,2.42,3869000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1599,"percent_change":445,"volume":2820,"transactions":9,"vwap":2819},"2025-05-07",38.54,38.93,37.93,38.080002,3489000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":822,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-06",38.19,38.67,38.040001,38.2,-1.32,4353600,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":112,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-05",38.17,39.22,38.71,0.16,4765700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":866,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-05-02",38.099998,38.756,37.88,38.65,3.65,4876200,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":132,"percent_change":1482,"volume":2850,"transactions":9,"vwap":2849},"2025-05-01",36.99,37.81,36.715,37.29,3201200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1419,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-04-30",36.14,37,35.9,36.89,-1.76,4811700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1151,"percent_change":2181,"volume":2865,"transactions":9,"vwap":2864},"2025-04-29",37.07,37.745,36.94,37.55,4515000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1038,"percent_change":1006,"volume":2872,"transactions":9,"vwap":2871},"2025-04-28",37.13,37.58,36.81,37.34,3762000,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1390,"percent_change":1630,"volume":2879,"transactions":9,"vwap":2878},"2025-04-25",37.029999,37.37,36.83,37.060001,3350600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":455,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-04-24",36.37,37.53,36.285,37.44,2.6,4389000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2029,"percent_change":1240,"volume":2894,"transactions":9,"vwap":2893},"2025-04-23",37.0099983,38.044998,36.291,36.49,4647600,{"date":185,"open":2896,"high":2897,"low":181,"close":2898,"change":538,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},34.98,35.875,35.82,2.4,4961100]