[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBIN":3,"homepage-market-summary":36,"stock-historical-FBIN":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"FBIN","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},"Fortune Brands Innovations, Inc.","NYSE",null,"MILLWOOD, VENEER, PLYWOOD, & STRUCTURAL WOOD MEMBERS","Fortune Brands is a US-based homebuilding products company that sells building-related products serving R&R and new construction markets. The company operates in three segments: water, outdoors, and security. Water innovation, including plumbing fixtures and faucets, accounts for around 55% of total sales and features brands such as Moen, House of Rohl, and Aqualisa. The outdoors segment includes decking, railing, and doors and makes up 30% of total sales, featuring brands such as Larson, Fiberon, and Therma-Tru. The security segment, which includes smart residential padlocks, accounts for the remaining 15% of sales and features brands such as MasterLock, SentrySafe, Yale, and AmericanLock.","10,000","Deerfield, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.6971,1.04,"Quarterly","2026-11-20",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},38.56,39.38,39.89,38.045,38.52,0.04,0.1,1593058.270268,22766,38.572,64.84,32.34,2408304.724889788,19.1,3783,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},2277799,831396781.222447,-25.01,"2025-04-22",[187,188,198,208,219,230,239,250,260,271,281,291,300,310,321,331,342,348,359,370,380,389,399,409,419,430,441,452,463,474,484,495,505,516,526,537,548,558,569,580,590,601,611,622,633,641,652,663,672,683,694,705,715,724,733,741,748,756,765,774,783,791,799,808,817,825,834,843,852,859,867,875,884,891,900,909,918,927,935,943,951,959,966,975,983,988,996,1005,1011,1018,1025,1034,1041,1049,1058,1065,1073,1082,1090,1099,1107,1114,1123,1129,1137,1143,1150,1157,1164,1171,1178,1185,1190,1196,1202,1208,1216,1222,1229,1237,1246,1254,1260,1264,1271,1277,1285,1293,1301,1308,1317,1321,1326,1332,1340,1346,1352,1359,1366,1375,1384,1392,1400,1408,1417,1425,1434,1442,1449,1457,1463,1471,1477,1485,1493,1502,1509,1516,1525,1532,1539,1546,1553,1562,1569,1578,1587,1595,1602,1611,1617,1623,1630,1639,1646,1653,1661,1668,1676,1682,1689,1696,1703,1711,1719,1727,1736,1744,1749,1757,1763,1770,1777,1785,1793,1798,1804,1810,1816,1822,1827,1835,1839,1845,1851,1859,1865,1870,1876,1882,1888,1896,1902,1909,1918,1927,1935,1941,1948,1954,1961,1968,1973,1981,1988,1995,2001,2008,2016,2023,2029,2035,2040,2047,2052,2057,2062,2069,2075,2081,2087,2093,2098,2103,2110,2116,2123,2129,2135,2138,2145,2152,2158,2164,2171,2178,2184,2191,2197,2205,2212,2221,2229,2238,2247,2255,2262,2270,2278,2287,2294,2302,2310,2318,2322,2330,2337,2342,2349,2355,2364,2371,2380,2386,2392,2397,2403,2409,2416,2423,2430,2436,2440,2446,2453,2460,2464,2472,2479,2487,2492,2497,2505,2511,2517,2525,2531,2535,2543,2550,2557,2562,2567,2574,2580,2585,2592,2599,2603,2608,2611,2617,2623,2630,2634,2639,2646,2650,2656,2660,2665,2671,2675,2681,2684,2688,2694,2701,2705,2710,2714,2719,2725,2729,2735,2738,2744,2751,2757,2762,2769,2776,2782,2788,2795,2803,2808,2815,2818,2821,2826,2829,2832,2837,2842],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",37.53,38.55,36.95,0.47,1.24,3218451.30144,34547,38.0438,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",38.76,38.89,38.05,-0.36,-0.94,2289583.673283,29710,38.2755,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",38.69,38.9,37.82,38.41,-0.02,-0.05,2503671.876748,29922,38.2856,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",38.82,39.02,37.675,38.43,-0.95,-2.41,2150725.093899,33706,38.4389,{"date":231,"open":202,"high":232,"low":233,"close":22,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",39.62,37.93,1.39,3.66,1950901.838898,25707,39.1308,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",38.87,39.08,37.72,37.99,-1.04,-2.66,3095110.038836,33771,38.0748,{"date":251,"open":252,"high":253,"low":201,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",39.42,39.98,39.03,-1.19,-2.96,2244346.576596,28963,39.3793,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",40.68,40.96,39.7,40.22,0.62,1.57,2343758.937047,26271,40.2044,{"date":272,"open":273,"high":274,"low":201,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",39.82,40.15,39.6,0.2,0.51,2217311.055122,30512,39.5643,{"date":282,"open":283,"high":273,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",39.5,39.2,39.4,-0.35,-0.88,3330427.782869,25661,39.4365,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":276,"percent_change":277,"volume":297,"transactions":298,"vwap":299},"2026-09-17",40.67,41.35,39.485,39.75,2342343.381689,26445,39.7816,{"date":301,"open":302,"high":303,"low":211,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",40.28,40.64,39.55,-0.39,-0.98,2892240.875914,32900,39.7965,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",40.74,40.8,39.9,39.94,-0.8,-1.96,2217839.23211,29059,40.0677,{"date":322,"open":323,"high":324,"low":325,"close":312,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",39.74,41.06,39.66,0.01,0.02,1892246.674653,29082,40.6203,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",40.08,40.75,39.53,40.73,0.99,2.49,2074483.801409,32292,40.4676,{"date":343,"open":293,"high":293,"low":344,"close":323,"change":306,"percent_change":226,"volume":345,"transactions":346,"vwap":347},"2026-09-10",39.29,2407177.10762,37169,39.6594,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",41.84,42.005,40.665,40.72,-1.47,-3.48,1748262.432182,23825,41.026,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",42.96,43.165,42.12,42.19,-0.92,-2.13,2023879.438392,33745,42.4544,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":73,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",42.21,43.365,41.75,43.11,2.13,1919741.304619,27009,42.8202,{"date":381,"open":382,"high":383,"low":350,"close":372,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",43.38,43.6,-0.68,-1.59,2214026.467646,31637,42.2647,{"date":390,"open":391,"high":392,"low":393,"close":391,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",42.89,43.52,42.52,0.12,0.28,1817724.244189,28095,43.053,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",43.94,42.36,42.77,-1.56,-3.52,1955864.391252,26721,42.9848,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",44.97,44.07,44.33,-1.17,-2.57,1680534.124946,24910,44.356,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",45.79,46.74,44.9201,45.5,0.19,0.42,1154541.538434,18351,45.3872,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",46,46.28,45.135,45.31,-1,-2.16,1785753.378469,23564,45.3827,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",45.96,46.41,45.62,46.31,0.64,1.4,2054756.483904,27849,46.2324,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",45.85,46.322,45.01,45.67,0.71,1.58,2243582.504031,31019,45.5878,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",45.37,46.265,44.24,44.96,0.43,0.97,2374987.69357,32170,44.9716,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":436,"volume":481,"transactions":482,"vwap":483},"2026-08-21",45,45.265,44.49,44.53,-0.45,2598710.086305,33766,44.6869,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",45.51,45.99,44.85,44.98,-1.51,-3.25,3636972.488504,40071,45.2746,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":66,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",46.33,47.57,46.15,46.49,2.63,4326185.083338,43078,46.5815,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",46.35,46.36,45.25,45.3,-1.25,-2.69,3189374.588947,42340,45.6272,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",47.64,46.12,46.55,-1.29,-2.7,1779374.841436,28793,46.5972,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",47.96,48.67,47.65,47.84,-0.59,-1.22,1621075.287595,22294,47.8675,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",49.58,49.89,48.28,48.43,-0.44,-0.9,1927162.08859,26753,48.6671,{"date":549,"open":550,"high":551,"low":531,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",50.18,50.3,48.87,-1.13,-2.26,1731481.314978,30668,48.6832,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",49.51,50.6,49.4,50,2.01,4.19,2589313.358925,33870,49.9892,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",50.02,50.51,47.9,47.99,-2.79,-5.49,2820776.876784,38888,48.2611,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":469,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",50.32,52.025,50.15,50.78,0.85,2599718.68681,49509,50.9984,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",51.14,52.55,49.825,50.35,-1.94,-3.71,2608887.489386,37675,50.763,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":543,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",52,52.92,50.48,52.29,-0.83,5520161.783727,63101,52.1251,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",52.54,53.935,52.235,52.73,0.56,1.07,3438051.696053,43762,52.9666,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",49.76,52.37,49.66,52.17,2.91,5.91,2720884.572435,38912,51.7017,{"date":634,"open":635,"high":561,"low":636,"close":637,"change":326,"percent_change":327,"volume":638,"transactions":639,"vwap":640},"2026-07-31",49.23,48.04,49.26,1860164.238332,26214,49.1559,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",49.86,49.94,48.1,49.25,0.13,0.26,1719840.829521,29739,49.0209,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",49.36,50.655,48.335,49.12,-1.97,-3.86,3629147.122634,44226,49.1421,{"date":664,"open":603,"high":665,"low":666,"close":667,"change":305,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",52.9032,51.05,51.09,-0.76,2637309.685169,37349,51.4848,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",52.11,52.71,51.1,51.48,0.21,0.41,2074209.761897,31369,51.4805,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",49.92,51.87,49.72,51.27,1.47,2.95,1497276.929884,23958,51.1498,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",49.53,49.996229,48.71,49.8,-0.41,-0.82,2389187.453551,24263,49.5874,{"date":706,"open":685,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",50.82,49.625,50.21,0.63,1.27,1686142.569405,21275,50.2086,{"date":716,"open":717,"high":718,"low":719,"close":539,"change":720,"percent_change":511,"volume":721,"transactions":722,"vwap":723},"2026-07-21",49.91,50.57,49.47,-0.63,2249747.891739,27063,49.702,{"date":725,"open":726,"high":727,"low":728,"close":709,"change":729,"percent_change":226,"volume":730,"transactions":731,"vwap":732},"2026-07-20",51.71,51.85,49.68,-1.24,1531992.976467,26012,50.353,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":414,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",52.27,54.09,50.96,51.45,-2.22,2066000,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":689,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-16",50.71,52.93,52.62,2.87,1598000,{"date":749,"open":750,"high":606,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",50.76,50.25,51.15,0.53,1.05,2079100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",51.29,51.76,49.64,50.62,0.34,0.68,2138200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",50.84,52.13,49.71,50.28,-1.33,-2.58,1832800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",50.42,52.25,50.080002,51.61,2.09,4.22,2417400,{"date":784,"open":654,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",50.31,48.29,49.52,0.72,1.48,2047900,{"date":792,"open":793,"high":709,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",49.88,47.79,48.8,-2.25,-4.41,2698700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",51.24,51.55,50.0099983,51.049999,-0.53,-1.03,2199600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",53.34,53.59,51,51.58,-1.64,-3.08,2107000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":814,"volume":824,"transactions":9,"vwap":822},"2026-07-02",54.18,54.54,52.49,53.22,-0.89,2778800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",53.93,55.15,53.28,54.11,-0.79,-1.44,4764900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",52.049999,55.07,51.96,54.9,3.93,7.71,7508900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",49.0099983,51.3,47.95,50.97,5.01,10.9,7408800,{"date":853,"open":854,"high":855,"low":856,"close":443,"change":857,"percent_change":701,"volume":858,"transactions":9,"vwap":443},"2026-06-26",45.64,46.5,45.44,-0.38,2505700,{"date":860,"open":476,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",46.75,44.22,46.34,1.69,3.78,2347700,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",41.44,44.68,44.65,4,9.84,3909500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",40.98,41.82,40.36,40.65,-0.67,-1.62,1646700,{"date":885,"open":886,"high":402,"low":887,"close":888,"change":79,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",42,41,41.32,-2.55,1925200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",41.54,43.46,41.46,42.4,1.81,4.46,2237600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",42.29,43.58,40.46,40.59,-1.9,-4.47,2425900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",43.32,44.040001,42.25,42.49,-0.52,-1.21,2480900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",44.31,45.02,42.94,43.0099983,-0.21,-0.49,1795200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":648,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",43.73,44.099998,42.75,43.22,0.61,2491600,{"date":936,"open":937,"high":938,"low":939,"close":361,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":361},"2026-06-11",41.040001,43.09,40.42,2.53,6.26,2562900,{"date":944,"open":887,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",42.3,40.19,40.43,-0.86,-2.08,2544300,{"date":952,"open":23,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",41.61,39.31,41.29,1.82,4.61,3554700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":679,"percent_change":754,"volume":965,"transactions":9,"vwap":964},"2026-06-08",38.74,40.060001,38.46,39.47,1989400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",38.94,39.44,38.57,39.060001,-0.26,-0.66,2654600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":193,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-04",39.41,39.71,38.95,39.32,1.21,1750900,{"date":984,"open":979,"high":954,"low":985,"close":986,"change":203,"percent_change":365,"volume":987,"transactions":9,"vwap":986},"2026-06-03",38.5,38.85,1862700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":647,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-02",39.39,39.65,38.31,39.21,0.33,1681800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-01",38.38,39.35,37.61,39.080002,0.14,0.36,2256500,{"date":1006,"open":1001,"high":1007,"low":1008,"close":968,"change":480,"percent_change":1009,"volume":1010,"transactions":9,"vwap":968},"2026-05-29",39.88,38.79,-1.14,2175900,{"date":1012,"open":200,"high":1013,"low":1014,"close":990,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":990},"2026-05-28",39.57,38.39,-0.06,-0.15,2424500,{"date":1019,"open":1020,"high":1021,"low":970,"close":1022,"change":754,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-27",38.78,40.26,39.45,2.73,2614100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",38.040001,38.68,37.75,38.4,0.75,1.99,2271700,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":88,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",36.31,37.8,37.65,3.69,3252900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1036,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1036},"2026-05-21",36.38,36.79,34.43,1.29,3.68,3832000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",33.6,35.35,33.02,35.02,1.63,4.88,2857100,{"date":1059,"open":1060,"high":1061,"low":32,"close":1062,"change":1063,"percent_change":225,"volume":1064,"transactions":9,"vwap":1062},"2026-05-19",33.29,33.83,33.39,-0.32,3176700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":973,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-18",34.62,35.46,33.7,33.71,-1.92,3219400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",35.51,35.69,33.81,34.37,-1.79,-4.95,3322800,{"date":1083,"open":1084,"high":192,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",36.36,35.96,36.16,0.37,1.03,1624800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",36.4,36.44,35.12,35.79,-1.15,-3.11,2943400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":739,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",37.97,38.21,36.62,36.94,-0.84,3603100,{"date":1108,"open":1037,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":805,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",38.37,37.25,37.78,-0.2,4185100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",37.55,39,36.46,37.98,-1.1,-2.81,8733500,{"date":1124,"open":1125,"high":1126,"low":979,"close":1001,"change":1127,"percent_change":366,"volume":1128,"transactions":9,"vwap":1001},"2026-05-07",40.69,41.24,-0.85,3577900,{"date":1130,"open":1131,"high":1132,"low":241,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",39.33,40.31,39.93,1.75,4.58,2294400,{"date":1138,"open":1139,"high":1140,"low":190,"close":1139,"change":1141,"percent_change":678,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",38.18,38.62,0.08,2494400,{"date":1144,"open":285,"high":1145,"low":1119,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",39.63,38.099998,-1.81,-4.54,1957300,{"date":1151,"open":1152,"high":877,"low":1153,"close":1154,"change":720,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-01",40.78,39.81,39.91,-1.55,1327600,{"date":1158,"open":1159,"high":888,"low":1160,"close":1161,"change":678,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",40.62,39.79,40.54,0.52,1663300,{"date":1165,"open":294,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":772,"volume":1170,"transactions":9,"vwap":1168},"2026-04-29",41.68,40.21,40.33,-1.07,2518300,{"date":1172,"open":1173,"high":402,"low":1174,"close":1175,"change":1176,"percent_change":255,"volume":1177,"transactions":9,"vwap":1175},"2026-04-28",42.080002,40.91,41.4,-0.5,2209400,{"date":1179,"open":1180,"high":1181,"low":869,"close":1182,"change":1003,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-27",41.57,42.63,41.9,0.87,1745400,{"date":1186,"open":1187,"high":1188,"low":353,"close":893,"change":1002,"percent_change":762,"volume":1189,"transactions":9,"vwap":893},"2026-04-24",41.5,41.66,1408900,{"date":1191,"open":293,"high":1192,"low":1193,"close":1175,"change":1183,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1175},"2026-04-23",41.62,40.32,2.15,2499600,{"date":1197,"open":886,"high":1198,"low":1199,"close":1200,"change":647,"percent_change":148,"volume":1201,"transactions":9,"vwap":1200},"2026-04-22",42.42,40.12,40.53,2172800,{"date":1203,"open":895,"high":402,"low":1204,"close":1205,"change":306,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-21",40.2,40.4,-2.37,1402700,{"date":1209,"open":1210,"high":869,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-20",39.48,39.27,41.38,0.95,2.35,1915100,{"date":1217,"open":977,"high":1218,"low":1219,"close":947,"change":1194,"percent_change":1220,"volume":1221,"transactions":9,"vwap":947},"2026-04-17",41.6,39.14,5.62,2507500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1063,"percent_change":607,"volume":1228,"transactions":9,"vwap":1227},"2026-04-16",39.0099983,39.68,37.87,38.28,3230600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":658,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-15",40.25,40.45,38.34,38.6,-4.86,3099400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-14",40.44,41.049999,40.099998,40.57,0.09,0.22,1794900,{"date":1247,"open":1248,"high":1249,"low":986,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-13",39.97,40.63,40.48,0.11,0.27,2516100,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":543,"percent_change":79,"volume":1259,"transactions":9,"vwap":1258},"2026-04-10",41.23,40.02,40.37,1415500,{"date":1261,"open":1248,"high":1262,"low":1013,"close":149,"change":277,"percent_change":711,"volume":1263,"transactions":9,"vwap":149},"2026-04-09",41.18,1701800,{"date":1265,"open":1266,"high":1240,"low":979,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",39.85,40.3,2.92,7.81,3081700,{"date":1272,"open":1273,"high":1000,"low":1274,"close":1275,"change":203,"percent_change":225,"volume":1276,"transactions":9,"vwap":1275},"2026-04-07",37.27,36.66,37.38,2080600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":88,"volume":1284,"transactions":9,"vwap":1282},"2026-04-06",37,37.84,36.68,37.74,0.5,1641200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":245,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-02",37.099998,38.26,36.07,37.24,-2.72,8522300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1227,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1227},"2026-04-01",39.049999,39.59,38.17,-0.69,-1.77,1539400,{"date":1302,"open":1303,"high":1304,"low":1282,"close":1305,"change":897,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-31",38.07,40.0099983,38.97,4.87,2303400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-30",38.42,39.040001,37.07,37.16,-1.01,-2.65,2799100,{"date":1318,"open":1319,"high":1311,"low":212,"close":1297,"change":480,"percent_change":414,"volume":1320,"transactions":9,"vwap":1297},"2026-03-27",38.47,2334600,{"date":1322,"open":1323,"high":1324,"low":1109,"close":1140,"change":701,"percent_change":949,"volume":1325,"transactions":9,"vwap":1140},"2026-03-26",38.71,39.95,2185900,{"date":1327,"open":274,"high":1125,"low":1328,"close":969,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":969},"2026-03-25",38.2,-0.12,-0.3,3597000,{"date":1333,"open":1334,"high":303,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-24",38.67,38.44,39.56,0.18,0.46,3278000,{"date":1341,"open":1342,"high":1343,"low":1219,"close":22,"change":1344,"percent_change":897,"volume":1345,"transactions":9,"vwap":22},"2026-03-23",39.58,41.12,0.7,3104600,{"date":1347,"open":1348,"high":1349,"low":998,"close":1028,"change":739,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1028},"2026-03-20",40.82,40.84,-5.43,4450800,{"date":1353,"open":1354,"high":1355,"low":1324,"close":1356,"change":480,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-19",40.76,41.37,40.9,-1.09,2548200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":294,"change":832,"percent_change":1364,"volume":1365,"transactions":9,"vwap":294},"2026-03-18",41.99,42.7,41.15,-3.37,4810500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-17",43.78,44.87,42.68,42.79,-1.16,-2.64,5479800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-16",43.75,44.63,43.5,43.95,0.79,1.83,3936000,{"date":1385,"open":929,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-13",44.19,43.029999,43.16,-0.11,-0.25,1650900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":906,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-12",44.43,44.83,42.95,43.27,-4.21,3197000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1402,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1402},"2026-03-11",45.17,45.59,44.7,-0.1,-0.22,2001000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-10",45.21,46.87,44.72,45.27,-0.33,-0.72,2681700,{"date":1418,"open":468,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-09",45.72,43.71,45.6,-0.08,-0.18,5264300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-06",47.22,47.5,45.45,45.68,-2.53,-5.25,2898100,{"date":1435,"open":778,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-05",51.21,47.83,48.21,-2.63,-5.17,2749100,{"date":1443,"open":1444,"high":625,"low":1445,"close":767,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":767},"2026-03-04",51.79,50.13,-0.54,-1.05,1652600,{"date":1450,"open":1451,"high":838,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-03",50.5,48.99,51.38,-0.99,-1.89,3212900,{"date":1458,"open":114,"high":1459,"low":1460,"close":625,"change":658,"percent_change":1461,"volume":1462,"transactions":9,"vwap":625},"2026-03-02",53.76,51.75,-3.63,2994300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-27",53.52,54.78,53.16,54.34,0,2287900,{"date":1472,"open":820,"high":1473,"low":1474,"close":1468,"change":647,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1468},"2026-02-26",55.75,53.32,0.24,2170000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":405,"volume":1484,"transactions":9,"vwap":1482},"2026-02-25",56.23,56.6,53.73,54.21,-1.98,2657500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":469,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-24",56.049999,57.02,55.7,56.19,0.77,2469000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-23",57,57.26,54.8,55.76,1.44,2.65,4028100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1244,"percent_change":679,"volume":1508,"transactions":9,"vwap":1507},"2026-02-20",53.96,55.94,53.19,54.32,3732100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":128,"percent_change":1338,"volume":1515,"transactions":9,"vwap":1514},"2026-02-19",53.51,55.040001,53.13,54.099998,2904700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-18",52.97,55.28,52.74,53.85,1.3,2.47,3394800,{"date":1526,"open":1527,"high":822,"low":1528,"close":593,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":593},"2026-02-17",50.81,50.65,1.23,2.4,5625000,{"date":1533,"open":572,"high":1534,"low":563,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-13",54.43,51.32,-10.98,-17.62,18381800,{"date":1540,"open":1541,"high":31,"low":1542,"close":1543,"change":1544,"percent_change":533,"volume":1545,"transactions":9,"vwap":1543},"2026-02-12",64.33,62.18,62.3,-0.77,2929400,{"date":1547,"open":1548,"high":31,"low":1549,"close":1550,"change":1551,"percent_change":366,"volume":1552,"transactions":9,"vwap":1550},"2026-02-11",63.86,61.77,63.07,-1.37,1901500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-10",62,64.67,61.43,64.44,3.74,6.16,2941000,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1096,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-09",61.96,60.54,60.7,-1.86,1482800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-06",60.52,62.26,60.38,61.85,2,3.34,2104000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-05",60.66,61.28,59.049999,59.85,-1.34,-2.19,1867200,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-04",57.32,61.25,61.19,4.44,7.82,2704400,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1214,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-03",54.19,57.88,56.75,4.32,2959900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-02",54,54.79,53.3,54.4,0.3,0.55,2288800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1514,"change":544,"percent_change":814,"volume":1616,"transactions":9,"vwap":1514},"2026-01-30",54.5,54.75,53.31,1293800,{"date":1618,"open":1614,"high":1619,"low":1620,"close":1621,"change":394,"percent_change":1244,"volume":1622,"transactions":9,"vwap":1621},"2026-01-29",55.12,53.27,55,1572500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":915,"percent_change":204,"volume":1629,"transactions":9,"vwap":1628},"2026-01-28",55.48,56.080002,54.37,54.88,1173000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-27",56.28,56.83,55.34,55.4,-1.41,-2.48,1509200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1155,"percent_change":246,"volume":1645,"transactions":9,"vwap":1644},"2026-01-26",58.029999,58.45,56.5,56.81,2193200,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":437,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-23",60.44,58.25,58.36,-3.57,1798100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1571,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1571},"2026-01-22",61.27,62.15,59.76,-0.28,-0.46,1412600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":956,"percent_change":87,"volume":1667,"transactions":9,"vwap":1666},"2026-01-21",59.74,61.68,59.15,60.8,1696900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":415,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-20",60.51,60.88,58.56,58.98,-4.18,2322900,{"date":1677,"open":1678,"high":1656,"low":1679,"close":1680,"change":648,"percent_change":426,"volume":1681,"transactions":9,"vwap":1680},"2026-01-16",61.18,60.83,61.55,2014400,{"date":1683,"open":1571,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1382,"volume":1688,"transactions":9,"vwap":1686},"2026-01-15",61.58,60.14,61.29,1.1,2552700,{"date":1690,"open":1691,"high":1591,"low":1692,"close":1693,"change":1344,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-14",59.46,58.43,60.19,1.18,1938700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":425,"percent_change":148,"volume":1702,"transactions":9,"vwap":1701},"2026-01-13",59.53,60.13,58.79,59.49,2131500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1575,"volume":1710,"transactions":9,"vwap":1708},"2026-01-12",57.69,59.61,57.25,59.3,1.16,2544600,{"date":1712,"open":1713,"high":1714,"low":1628,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-09",55.88,58.39,58.14,3.14,5.71,3008100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1621,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1621},"2026-01-08",51.42,55.96,51.2,3.06,5.89,2387400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-07",53.56,53.98,51.7,51.94,-1.38,-2.59,2497700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1474,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1474},"2026-01-06",50.61,53.37,50.45,2.17,4.24,1830000,{"date":1745,"open":1746,"high":1747,"low":770,"close":752,"change":678,"percent_change":679,"volume":1748,"transactions":9,"vwap":752},"2026-01-05",50.63,52.81,1576100,{"date":1750,"open":1740,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-02",51.56,49.82,50.94,0.92,1.84,962100,{"date":1758,"open":1759,"high":1760,"low":644,"close":571,"change":668,"percent_change":1761,"volume":1762,"transactions":9,"vwap":571},"2025-12-31",50.59,51.0099983,-1.5,694400,{"date":1764,"open":1765,"high":1766,"low":1451,"close":585,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":585},"2025-12-30",50.79,51.36,-0.19,-0.37,685700,{"date":1771,"open":738,"high":1772,"low":1773,"close":848,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":848},"2025-12-29",51.69,50.41,-0.4,-0.78,921700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":113,"volume":1784,"transactions":9,"vwap":1782},"2025-12-26",51.16,51.4,50.69,51.37,0.03,683400,{"date":1786,"open":707,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-24",51.49,50.4,51.34,0.82,1.62,414700,{"date":1794,"open":1795,"high":1738,"low":539,"close":1796,"change":1423,"percent_change":203,"volume":1797,"transactions":9,"vwap":1796},"2025-12-23",50.58,50.52,1070300,{"date":1799,"open":1800,"high":1780,"low":1801,"close":1802,"change":1063,"percent_change":720,"volume":1803,"transactions":9,"vwap":1802},"2025-12-22",51.12,50.64,50.7,1835100,{"date":1805,"open":804,"high":1535,"low":1740,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-19",51.02,-0.47,-0.91,2549800,{"date":1811,"open":1812,"high":1813,"low":1787,"close":1787,"change":1330,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1787},"2025-12-18",52.31,53.18,-0.58,1852200,{"date":1817,"open":585,"high":613,"low":1818,"close":1444,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1444},"2025-12-17",50.39,0.45,0.88,1632400,{"date":1823,"open":838,"high":1824,"low":1825,"close":1789,"change":1659,"percent_change":823,"volume":1826,"transactions":9,"vwap":1789},"2025-12-16",52.09,50.99,1068400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":316,"volume":1834,"transactions":9,"vwap":1832},"2025-12-15",52.5,52.67,51.23,51.8,-0.42,1527100,{"date":1836,"open":1474,"high":1474,"low":1832,"close":1837,"change":1406,"percent_change":1833,"volume":1838,"transactions":9,"vwap":1837},"2025-12-12",52.22,1814100,{"date":1840,"open":1841,"high":821,"low":750,"close":1842,"change":194,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-11",51.5,52.44,2.42,2011500,{"date":1846,"open":1847,"high":677,"low":1848,"close":1723,"change":338,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1723},"2025-12-10",48.95,48.78,5.11,1683500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":698,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":698},"2025-12-09",49.18,49.65,48.69,-0.87,-1.75,979800,{"date":1860,"open":1861,"high":1861,"low":1853,"close":539,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":539},"2025-12-08",50.22,-0.64,-1.27,1951800,{"date":1866,"open":1738,"high":1867,"low":540,"close":1861,"change":1868,"percent_change":1314,"volume":1869,"transactions":9,"vwap":1861},"2025-12-05",51.54,-0.51,1509400,{"date":1871,"open":1751,"high":1460,"low":595,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-04",50.73,-0.73,-1.42,1401200,{"date":1877,"open":1878,"high":1879,"low":1723,"close":1880,"change":1243,"percent_change":1337,"volume":1881,"transactions":9,"vwap":1880},"2025-12-03",51.25,52.69,51.46,1672800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1782,"change":1659,"percent_change":823,"volume":1887,"transactions":9,"vwap":1782},"2025-12-02",51.93,52.060001,50.85,1435200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":276,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-01",50.87,52.24,50.55,51.83,0.39,1455700,{"date":1897,"open":677,"high":1898,"low":801,"close":1899,"change":394,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-28",51.84,51.63,0.23,865200,{"date":1903,"open":1904,"high":1444,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-26",49.42,51.51,1.92,3.87,2285600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-25",47.74,49.95,47.21,49.59,2.45,5.2,1969400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-24",46.77,47.54,46.25,47.14,0.07,0.15,1496000,{"date":1928,"open":1929,"high":1930,"low":912,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-21",44.8,47.36,47.07,2.58,5.8,2561700,{"date":1936,"open":1937,"high":1938,"low":413,"close":478,"change":1939,"percent_change":1112,"volume":1940,"transactions":9,"vwap":478},"2025-11-20",44.91,45.38,-0.09,2313900,{"date":1942,"open":1413,"high":1943,"low":1944,"close":1945,"change":1298,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-19",45.4,44.38,44.58,-1.52,2128700,{"date":1949,"open":1950,"high":1951,"low":1369,"close":1413,"change":1169,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1413},"2025-11-18",45.93,46.09,-2.31,1896700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":863,"change":1959,"percent_change":355,"volume":1960,"transactions":9,"vwap":863},"2025-11-17",47.8,48.02,46.24,-1.67,1566900,{"date":1962,"open":1963,"high":1964,"low":1956,"close":1965,"change":1127,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-14",48.44,48.96,48.0099983,-1.74,1199100,{"date":1969,"open":657,"high":1970,"low":1971,"close":144,"change":915,"percent_change":1447,"volume":1972,"transactions":9,"vwap":144},"2025-11-13",49.97,48.6,1435800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":933,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-12",48.98,49.57,48.48,49.38,1.25,2271100,{"date":1982,"open":1983,"high":1904,"low":1984,"close":1985,"change":1141,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-11",49.080002,48.68,48.77,0.16,1004200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1855,"change":806,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1855},"2025-11-10",49.73,50.07,48.52,-2.07,1435000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":687,"change":158,"percent_change":458,"volume":2000,"transactions":9,"vwap":687},"2025-11-07",49.13,50.040001,48.79,1472900,{"date":2002,"open":1746,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":772,"volume":2007,"transactions":9,"vwap":2005},"2025-11-06",50.86,49.17,49.37,-1.31,2271200,{"date":2009,"open":1984,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-05",51.57,48.46,50.68,1.09,2.2,2387100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1914,"change":806,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1914},"2025-11-04",50.060001,50.44,49.44,-2.03,1950100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":761,"change":1423,"percent_change":286,"volume":2028,"transactions":9,"vwap":761},"2025-11-03",50.14,51.26,49.5,2602500,{"date":2030,"open":1751,"high":2031,"low":1904,"close":2032,"change":564,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-31",53.25,50.8,4.12,2952100,{"date":2036,"open":560,"high":2037,"low":1984,"close":1999,"change":225,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1999},"2025-10-30",50.38,-1.91,1926300,{"date":2041,"open":1436,"high":1436,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-29",49.31,49.74,-1.49,-2.91,2520300,{"date":2048,"open":750,"high":2049,"low":2012,"close":1831,"change":1063,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1831},"2025-10-28",51.86,-0.62,809200,{"date":2053,"open":2054,"high":2055,"low":1753,"close":802,"change":1031,"percent_change":789,"volume":2056,"transactions":9,"vwap":802},"2025-10-27",50.95,52.42,1927100,{"date":2058,"open":1832,"high":2059,"low":561,"close":2032,"change":1856,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2032},"2025-10-24",52.02,-1.68,1720000,{"date":2063,"open":667,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1134,"volume":2068,"transactions":9,"vwap":2066},"2025-10-23",51.77,50.89,51.67,0.89,1307400,{"date":2070,"open":2071,"high":593,"low":718,"close":585,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":585},"2025-10-22",51.88,-1.58,-3.02,1863800,{"date":2076,"open":552,"high":2077,"low":552,"close":2078,"change":2079,"percent_change":690,"volume":2080,"transactions":9,"vwap":2078},"2025-10-21",52.63,52.36,1.5,1764600,{"date":2082,"open":2083,"high":848,"low":778,"close":2003,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2003},"2025-10-20",50.37,0.76,1.52,1058100,{"date":2088,"open":2089,"high":2090,"low":1975,"close":2091,"change":59,"percent_change":337,"volume":2092,"transactions":9,"vwap":2091},"2025-10-17",49.6,50.17,50.099998,1486700,{"date":2094,"open":1773,"high":2095,"low":1847,"close":2096,"change":1405,"percent_change":1112,"volume":2097,"transactions":9,"vwap":2096},"2025-10-16",50.66,49.61,801500,{"date":2099,"open":2100,"high":776,"low":2101,"close":769,"change":1405,"percent_change":1112,"volume":2102,"transactions":9,"vwap":769},"2025-10-15",49.98,49.22,1020100,{"date":2104,"open":2105,"high":803,"low":2106,"close":2107,"change":864,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-14",47.69,47.55,49.81,3.51,1707800,{"date":2111,"open":1999,"high":2042,"low":2112,"close":2113,"change":1422,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-13",48.09,48.12,-0.17,1830800,{"date":2117,"open":776,"high":1892,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-10",48.07,48.2,-2.01,-4,1726900,{"date":2124,"open":2125,"high":836,"low":2018,"close":709,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":709},"2025-10-09",51.9,-1.8,-3.46,1143600,{"date":2130,"open":2131,"high":1885,"low":707,"close":2132,"change":52,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-08",51.13,52.0099983,1.96,970500,{"date":2136,"open":1731,"high":1731,"low":767,"close":1760,"change":1873,"percent_change":1636,"volume":2137,"transactions":9,"vwap":1760},"2025-10-07",917800,{"date":2139,"open":2140,"high":2141,"low":846,"close":2142,"change":553,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-06",53.17,53.41,51.74,-2.14,1337600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1768,"percent_change":1298,"volume":2151,"transactions":9,"vwap":2150},"2025-10-03",53.38,53.82,52.76,52.87,1082500,{"date":2153,"open":2154,"high":2155,"low":1520,"close":2156,"change":128,"percent_change":193,"volume":2157,"transactions":9,"vwap":2156},"2025-10-02",52.86,54.07,53.24,912400,{"date":2159,"open":2140,"high":2160,"low":593,"close":2161,"change":1774,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-01",53.89,52.99,-0.75,1110300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":128,"percent_change":193,"volume":2170,"transactions":9,"vwap":2169},"2025-09-30",53.14,53.44,52.15,53.39,988000,{"date":2172,"open":2173,"high":2160,"low":2174,"close":2166,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2166},"2025-09-29",53.71,52.47,-0.13,-0.24,1174300,{"date":2179,"open":2180,"high":2181,"low":745,"close":1620,"change":59,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1620},"2025-09-26",52.95,53.35,0.93,698400,{"date":2185,"open":1506,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":949,"volume":2190,"transactions":9,"vwap":2188},"2025-09-25",53.8,52.4,52.78,-1.12,1574900,{"date":2192,"open":1459,"high":1468,"low":2193,"close":2194,"change":2195,"percent_change":1833,"volume":2196,"transactions":9,"vwap":2194},"2025-09-24",53.36,53.9,-0.23,1297800,{"date":2198,"open":2199,"high":2200,"low":1459,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-23",54.76,55.17,54.13,-0.31,-0.57,1217700,{"date":2206,"open":2207,"high":1473,"low":2208,"close":2209,"change":771,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-22",55.63,54.41,54.44,-2.38,1559100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-19",57.29,57.4,55.66,55.77,-1.73,-3.01,2453900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":17,"volume":2228,"transactions":9,"vwap":2226},"2025-09-18",57.57,57.75,56.68,57.5,0.59,1993000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-17",58.44,59.8,56.45,56.91,-1.4,-2.4,2371400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-16",58.65,59.16,57.86,58.31,-0.16,-0.27,1486800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1551,"volume":2254,"transactions":9,"vwap":2252},"2025-09-15",59.63,59.97,58.37,58.47,-0.81,1189000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":354,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-12",60.24,60.62,59.28,-2.42,1910500,{"date":2263,"open":1665,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-11",60.85,59.02,60.75,2.02,3.44,1863100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":214,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-10",58.72,59.89,58.53,58.73,-0.03,1128300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-09",60.07,60.61,58.49,58.75,-1.99,-3.28,1476700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1422,"percent_change":2175,"volume":2293,"transactions":9,"vwap":2292},"2025-09-08",60.5,60.89,59.69,60.74,1475600,{"date":2295,"open":2296,"high":2297,"low":1706,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-05",59.87,61.6,60.82,1.77,3,2508000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":1582,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1582},"2025-09-04",57.72,59.09,57.07,1.9,3.32,1916400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":286,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-03",57.21,57.64,56.74,57.15,-0.61,1083500,{"date":2319,"open":2215,"high":1598,"low":2314,"close":2226,"change":2320,"percent_change":1966,"volume":2321,"transactions":9,"vwap":2226},"2025-09-02",-1.02,1403000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1833,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-29",58.81,59.22,58.17,58.52,-0.71,835100,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2203,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-28",60,58.32,58.94,-0.96,1038900,{"date":2338,"open":2339,"high":2257,"low":2339,"close":2340,"change":2202,"percent_change":915,"volume":2341,"transactions":9,"vwap":2340},"2025-08-27",58.83,59.51,1105900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":215,"percent_change":1422,"volume":2348,"transactions":9,"vwap":2347},"2025-08-26",59.83,60.65,59.66,59.82,1423300,{"date":2350,"open":2290,"high":2351,"low":2352,"close":2296,"change":2353,"percent_change":1315,"volume":2354,"transactions":9,"vwap":2296},"2025-08-25",61.42,59.7,-1.63,1334900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-22",57.48,61.83,57.19,61.5,4.02,6.99,1868200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2357,"change":2369,"percent_change":1176,"volume":2370,"transactions":9,"vwap":2357},"2025-08-21",57.11,57.61,56.93,-0.29,1182900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-20",59.47,59.75,57.7,57.77,-2.12,-3.54,1359400,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2273,"change":108,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2273},"2025-08-19",59.31,60.87,1.72,1213200,{"date":2387,"open":2283,"high":2388,"low":2389,"close":2390,"change":425,"percent_change":148,"volume":2391,"transactions":9,"vwap":2390},"2025-08-18",59.26,58.59,58.88,1634600,{"date":2393,"open":2394,"high":1663,"low":2282,"close":2395,"change":2176,"percent_change":700,"volume":2396,"transactions":9,"vwap":2395},"2025-08-15",59.36,58.69,1546900,{"date":2398,"open":2305,"high":2399,"low":1692,"close":2400,"change":2401,"percent_change":2402,"volume":2391,"transactions":9,"vwap":2400},"2025-08-14",59.62,58.93,-1.66,-2.74,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2308,"percent_change":1933,"volume":2408,"transactions":9,"vwap":2407},"2025-08-13",57.27,60.76,60.59,2229600,{"date":2410,"open":2411,"high":2412,"low":828,"close":2405,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2405},"2025-08-12",56,57.34,2.14,3.88,1852000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":365,"percent_change":814,"volume":2422,"transactions":9,"vwap":2421},"2025-08-11",56.17,56.31,54.53,55.13,1520000,{"date":2424,"open":2425,"high":2368,"low":2426,"close":1487,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1487},"2025-08-08",56.65,55.95,-0.6,-1.06,3997400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2425,"change":27,"percent_change":1337,"volume":2435,"transactions":9,"vwap":2425},"2025-08-07",57.46,57.78,56.2,1953500,{"date":2437,"open":2366,"high":2215,"low":1632,"close":2438,"change":2176,"percent_change":1833,"volume":2439,"transactions":9,"vwap":2438},"2025-08-06",56.55,1335900,{"date":2441,"open":2442,"high":2443,"low":1722,"close":2444,"change":1162,"percent_change":1754,"volume":2445,"transactions":9,"vwap":2444},"2025-08-05",56.21,57.43,56.79,1806500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":43,"change":2451,"percent_change":1381,"volume":2452,"transactions":9,"vwap":43},"2025-08-04",56.099998,56.8,55.46,0.44,2013800,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":1046,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-01",56.51,54.65,55.83,2.37,2927700,{"date":2461,"open":2411,"high":2425,"low":2462,"close":820,"change":1141,"percent_change":1925,"volume":2463,"transactions":9,"vwap":820},"2025-07-31",54.049999,4104000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1636,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-30",55.87,56.25,54.040001,54.46,-2.52,1985000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2466,"change":2477,"percent_change":1454,"volume":2478,"transactions":9,"vwap":2466},"2025-07-29",56.26,56.56,55.47,-0.56,1882400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1329,"volume":2486,"transactions":9,"vwap":2484},"2025-07-28",56.48,57.18,55.89,56.43,-0.07,1713100,{"date":2488,"open":1643,"high":2489,"low":2490,"close":1643,"change":2451,"percent_change":138,"volume":2491,"transactions":9,"vwap":1643},"2025-07-25",56.7,55.64,1401700,{"date":2493,"open":2489,"high":2489,"low":2494,"close":2495,"change":1423,"percent_change":1063,"volume":2496,"transactions":9,"vwap":2495},"2025-07-24",55.41,56.060001,2065900,{"date":2498,"open":2499,"high":2500,"low":828,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-23",56.15,56.66,56.24,0.86,1.55,1446600,{"date":2506,"open":2154,"high":2507,"low":2154,"close":2508,"change":1843,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-22",55.42,55.38,4.57,1626300,{"date":2512,"open":2513,"high":2160,"low":2514,"close":2515,"change":286,"percent_change":973,"volume":2516,"transactions":9,"vwap":2515},"2025-07-21",53.88,52.84,52.96,928900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":1615,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1615},"2025-07-18",54.25,54.31,53.049999,-0.65,-1.2,1498200,{"date":2526,"open":2527,"high":2528,"low":593,"close":1504,"change":88,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1504},"2025-07-17",52.72,54.02,2.55,1396700,{"date":2532,"open":604,"high":1615,"low":759,"close":745,"change":2533,"percent_change":27,"volume":2534,"transactions":9,"vwap":745},"2025-07-16",0.05,1058700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1966,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-15",55.14,55.43,52.52,52.57,-3.2,1758100,{"date":2544,"open":2545,"high":2208,"low":2546,"close":2520,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2520},"2025-07-14",53.78,53.23,0.31,0.57,1723000,{"date":2551,"open":2552,"high":2553,"low":2554,"close":1604,"change":1105,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1604},"2025-07-11",54.029999,54.55,53.6,-1.53,1354100,{"date":2558,"open":2155,"high":2559,"low":1604,"close":2560,"change":1790,"percent_change":2085,"volume":2561,"transactions":9,"vwap":2560},"2025-07-10",55.99,54.84,1441900,{"date":2563,"open":2167,"high":819,"low":2564,"close":2528,"change":1754,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2528},"2025-07-09",52.65,1.73,1503300,{"date":2568,"open":2569,"high":2519,"low":2570,"close":2571,"change":788,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-08",52.66,52.45,53.099998,1.37,5942500,{"date":2575,"open":822,"high":1481,"low":2576,"close":2577,"change":1169,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-07",52.099998,52.38,-2,2764900,{"date":2581,"open":2209,"high":2582,"low":1813,"close":2583,"change":948,"percent_change":2072,"volume":2584,"transactions":9,"vwap":2583},"2025-07-03",54.71,53.45,1086600,{"date":2586,"open":2587,"high":2588,"low":2180,"close":2520,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2520},"2025-07-02",53.79,54.52,0.91,1.7,2093000,{"date":2593,"open":1779,"high":2594,"low":2595,"close":2596,"change":1906,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-01",55.029999,50.75,53.4,3.73,6423200,{"date":2600,"open":1787,"high":2601,"low":2602,"close":677,"change":1337,"percent_change":158,"volume":1695,"transactions":9,"vwap":677},"2025-06-30",51.89,50.92,{"date":2604,"open":1832,"high":2605,"low":2606,"close":846,"change":924,"percent_change":700,"volume":2607,"transactions":9,"vwap":846},"2025-06-27",52.32,51.07,4089800,{"date":2609,"open":2064,"high":674,"low":1831,"close":1905,"change":1251,"percent_change":678,"volume":2610,"transactions":9,"vwap":1905},"2025-06-26",1674700,{"date":2612,"open":2613,"high":1891,"low":2614,"close":1780,"change":1314,"percent_change":2615,"volume":2616,"transactions":9,"vwap":1780},"2025-06-25",52.2,51.029999,-1.93,1571700,{"date":2618,"open":603,"high":2055,"low":2619,"close":2620,"change":470,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-24",51.47,52.41,1.89,1564100,{"date":2624,"open":643,"high":2625,"low":2626,"close":2627,"change":1522,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-23",51.52,49.48,51.44,2.59,2210700,{"date":2631,"open":644,"high":595,"low":769,"close":2025,"change":2548,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2025},"2025-06-20",1.15,2614800,{"date":2635,"open":2636,"high":551,"low":2637,"close":1976,"change":1608,"percent_change":933,"volume":2638,"transactions":9,"vwap":1976},"2025-06-18",49.16,49,2261500,{"date":2640,"open":2641,"high":767,"low":2642,"close":2643,"change":882,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-17",50.12,49.2,49.27,-3.18,1760700,{"date":2647,"open":804,"high":1436,"low":550,"close":2065,"change":617,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2065},"2025-06-16",1.11,1012600,{"date":2651,"open":1746,"high":2026,"low":571,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-13",50.33,-1.46,-2.82,1316800,{"date":2657,"open":1880,"high":2658,"low":1781,"close":1444,"change":1015,"percent_change":1329,"volume":2659,"transactions":9,"vwap":1444},"2025-06-12",52.040001,1774800,{"date":2661,"open":2583,"high":2662,"low":1460,"close":727,"change":1454,"percent_change":2663,"volume":2664,"transactions":9,"vwap":727},"2025-06-11",53.87,-1.87,1236800,{"date":2666,"open":1830,"high":2667,"low":2601,"close":2514,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2514},"2025-06-10",53.65,0.8,1.54,2857300,{"date":2672,"open":2132,"high":2174,"low":1779,"close":2658,"change":586,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2658},"2025-06-09",1.66,1672400,{"date":2676,"open":2677,"high":2678,"low":737,"close":2679,"change":27,"percent_change":276,"volume":2680,"transactions":9,"vwap":2679},"2025-06-06",51.66,51.99,51.19,1336200,{"date":2682,"open":2054,"high":1880,"low":644,"close":667,"change":113,"percent_change":394,"volume":2683,"transactions":9,"vwap":667},"2025-06-05",1722200,{"date":2685,"open":585,"high":1766,"low":2686,"close":2614,"change":1338,"percent_change":2589,"volume":2687,"transactions":9,"vwap":2614},"2025-06-04",50.47,1178200,{"date":2689,"open":2690,"high":2032,"low":1848,"close":718,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":718},"2025-06-03",49.43,1.6,3.27,1731500,{"date":2695,"open":2100,"high":1796,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-02",48.39,48.97,-1.43,-2.84,1525500,{"date":2702,"open":785,"high":2003,"low":2100,"close":1788,"change":1298,"percent_change":2703,"volume":2704,"transactions":9,"vwap":1788},"2025-05-30",-1.35,11924600,{"date":2706,"open":1527,"high":2707,"low":2708,"close":667,"change":1687,"percent_change":2014,"volume":2709,"transactions":9,"vwap":667},"2025-05-29",51.11,49.56,4104500,{"date":2711,"open":1899,"high":1899,"low":1990,"close":2712,"change":385,"percent_change":815,"volume":2713,"transactions":9,"vwap":2712},"2025-05-28",49.99,5099600,{"date":2715,"open":2716,"high":1832,"low":1991,"close":813,"change":2717,"percent_change":501,"volume":2718,"transactions":9,"vwap":813},"2025-05-27",50.91,1.32,2362300,{"date":2720,"open":787,"high":2721,"low":787,"close":2722,"change":1807,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-23",50.54,50.26,-0.93,1565800,{"date":2726,"open":750,"high":2727,"low":793,"close":1872,"change":972,"percent_change":1868,"volume":2728,"transactions":9,"vwap":1872},"2025-05-22",50.9,2689100,{"date":2730,"open":2731,"high":1506,"low":848,"close":1825,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":1825},"2025-05-21",52.85,-2.94,-5.45,1412000,{"date":2736,"open":1482,"high":1605,"low":2587,"close":827,"change":384,"percent_change":511,"volume":2737,"transactions":9,"vwap":827},"2025-05-20",1344200,{"date":2739,"open":2740,"high":2741,"low":2186,"close":2742,"change":436,"percent_change":2126,"volume":2743,"transactions":9,"vwap":2742},"2025-05-19",54.060001,54.87,54.61,1741100,{"date":2745,"open":2746,"high":2747,"low":2519,"close":2748,"change":1213,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-16",54.69,55.78,55.61,1.74,1478400,{"date":2752,"open":2209,"high":2753,"low":2194,"close":2754,"change":2755,"percent_change":2485,"volume":2756,"transactions":9,"vwap":2754},"2025-05-15",54.91,54.66,-0.04,2034600,{"date":2758,"open":1487,"high":1487,"low":2759,"close":2760,"change":1966,"percent_change":815,"volume":2761,"transactions":9,"vwap":2760},"2025-05-14",54.6,54.7,2693800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":225,"percent_change":2401,"volume":2768,"transactions":9,"vwap":2767},"2025-05-13",57.39,57.68,56.36,56.44,2237900,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2764,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2764},"2025-05-12",53.5,57.83,6.08,11.85,4808100,{"date":2777,"open":2066,"high":2778,"low":2779,"close":2780,"change":1244,"percent_change":469,"volume":2781,"transactions":9,"vwap":2780},"2025-05-09",52.3,51.040001,51.31,2319600,{"date":2783,"open":552,"high":2784,"low":2785,"close":667,"change":2786,"percent_change":2773,"volume":2787,"transactions":9,"vwap":667},"2025-05-08",51.35,47.92,2.93,3589600,{"date":2789,"open":1801,"high":2658,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-07",47.59,48.16,-4.64,-8.79,5176300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":490,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-06",53.33,54.15,52.56,52.8,-2.78,2923800,{"date":2804,"open":1466,"high":2805,"low":2806,"close":2520,"change":1176,"percent_change":1808,"volume":2807,"transactions":9,"vwap":2520},"2025-05-05",55.2,53.91,1284100,{"date":2809,"open":2201,"high":2810,"low":2811,"close":2812,"change":2079,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-02",55.080002,53.43,54.81,2.81,2156200,{"date":2816,"open":1604,"high":1607,"low":822,"close":1615,"change":1868,"percent_change":225,"volume":2817,"transactions":9,"vwap":1615},"2025-05-01",1707400,{"date":2819,"open":1620,"high":2662,"low":2601,"close":2148,"change":327,"percent_change":26,"volume":2820,"transactions":9,"vwap":2148},"2025-04-30",1250500,{"date":2822,"open":2823,"high":1507,"low":2824,"close":2186,"change":2245,"percent_change":1176,"volume":2825,"transactions":9,"vwap":2186},"2025-04-29",53.7,52.94,1033000,{"date":2827,"open":1729,"high":2588,"low":810,"close":2155,"change":277,"percent_change":1213,"volume":2828,"transactions":9,"vwap":2155},"2025-04-28",1200200,{"date":2830,"open":2173,"high":2587,"low":2521,"close":1729,"change":805,"percent_change":306,"volume":2831,"transactions":9,"vwap":1729},"2025-04-25",870600,{"date":2833,"open":1842,"high":2834,"low":1832,"close":736,"change":2835,"percent_change":865,"volume":2836,"transactions":9,"vwap":736},"2025-04-24",54.24,1.97,1244800,{"date":2838,"open":1520,"high":2753,"low":2678,"close":2839,"change":1344,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-04-23",52.12,1.36,1554900,{"date":185,"open":1527,"high":2677,"low":2843,"close":1721,"change":933,"percent_change":2844,"volume":2845,"transactions":9,"vwap":1721},50.34,1.2,1575600]