[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FITB":3,"homepage-market-summary":35,"stock-historical-FITB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FITB","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},"Fifth Third Bancorp","NYSE",null,"STATE COMMERCIAL BANKS","Fifth Third Bancorp is a midsize regional bank in the US, with total assets of around $300 billion as of June 2026. The bank closed its acquisition of Comercia in February 2026. Headquartered in Cincinnati, Ohio, Fifth Third has a strong presence in the US Midwest and is currently expanding in the US Southeast. The bank provides a diversified set of financial services in retail banking, commercial banking, card and Treasury management, wealth and asset management, and capital markets.","18,676","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3025,1.68,"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},50.87,50.8,51.32,50.54,50.41,0.46,0.91,5545768.25856,56034,50.9426,59.5,40.049999,8283226.389819068,55.6,9365,{"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},33.52,7105601,2593544497.454767,46.81,"2025-04-22",[187,188,198,209,220,231,242,252,263,274,283,294,305,315,325,335,343,353,364,374,384,393,404,415,423,434,445,454,463,474,482,493,504,514,524,534,545,556,566,577,588,599,607,618,626,637,647,657,667,676,685,696,705,713,721,729,736,744,749,755,761,768,775,783,791,797,806,813,820,826,833,838,845,852,860,869,876,883,891,900,908,916,924,931,940,948,955,964,972,979,987,995,1002,1008,1016,1023,1030,1039,1045,1054,1062,1070,1077,1084,1092,1100,1108,1115,1123,1127,1133,1142,1146,1153,1160,1165,1171,1177,1181,1186,1193,1198,1205,1214,1222,1230,1237,1244,1252,1260,1268,1277,1284,1291,1296,1305,1313,1320,1327,1334,1343,1351,1359,1368,1375,1382,1391,1399,1406,1413,1420,1426,1432,1439,1446,1455,1462,1469,1476,1484,1492,1500,1507,1513,1519,1526,1530,1537,1543,1551,1557,1561,1567,1571,1577,1584,1590,1596,1602,1606,1610,1617,1624,1631,1637,1642,1647,1653,1660,1668,1675,1681,1686,1693,1697,1704,1708,1712,1718,1722,1728,1733,1737,1744,1753,1757,1765,1772,1779,1787,1792,1798,1805,1812,1820,1827,1836,1844,1851,1859,1868,1874,1880,1888,1895,1901,1907,1913,1921,1929,1937,1944,1952,1959,1966,1971,1978,1984,1989,1996,2003,2010,2018,2023,2029,2036,2042,2048,2055,2058,2064,2070,2076,2082,2088,2093,2099,2104,2110,2117,2123,2129,2135,2142,2147,2153,2158,2164,2170,2175,2180,2187,2193,2198,2201,2207,2211,2216,2220,2227,2232,2237,2242,2246,2253,2259,2262,2269,2275,2283,2288,2293,2299,2303,2310,2317,2324,2328,2332,2337,2341,2346,2349,2355,2359,2364,2371,2378,2383,2387,2392,2398,2403,2407,2413,2418,2423,2429,2435,2439,2446,2451,2458,2466,2473,2480,2486,2493,2502,2509,2516,2523,2530,2538,2544,2551,2558,2564,2571,2577,2582,2588,2595,2602,2610,2617,2624,2630,2636,2641,2647,2653,2660,2668,2674,2682,2687,2695,2702,2709,2716,2723,2728,2735,2742],{"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",50.31,50.55,49.15,-0.17,-0.34,9868148.662655,77967,49.7922,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",50.78,51.095,50.44,50.58,-0.39,-0.77,9619124.194477,81043,50.6562,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",51.73,51.85,50.605,50.97,-0.6,-1.16,6212942.205145,64352,51.0133,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",51.84,52.065,51.425,51.57,-0.53,-1.02,5397904.460333,60471,51.6765,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",51.49,52.29,51.4225,52.1,0.64,1.24,5959025.363066,62478,52.0387,{"date":243,"open":244,"high":245,"low":200,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",51.65,51.94,51.46,-0.23,-0.44,8171689.880444,78343,51.2974,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",52.48,52.72,51.66,51.69,-1.07,-2.03,7453385.697468,80960,52.1437,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",53.79,53.995,52.35,52.76,-0.55,-1.03,8069749.048918,74876,52.8697,{"date":275,"open":276,"high":113,"low":277,"close":278,"change":132,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",53.4,52.945,53.31,0.76,5310109.95316,55148,53.2777,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",53.28,53.59,52.715,52.91,-0.36,-0.68,9911821.607779,62773,52.9716,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",52.99,53.29,52.23,53.27,0.86,1.64,5371579.702718,57126,53.0245,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",54.67,51.71,52.41,-2.26,-4.13,7442385.10629,80554,53.0548,{"date":316,"open":317,"high":318,"low":319,"close":307,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",54.72,55.48,54.3922,0.29,0.53,9660302.339044,91911,54.8623,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":194,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",54.45,55.05,54.08,54.38,-0.62,3918159.443628,52241,54.4905,{"date":336,"open":337,"high":338,"low":339,"close":317,"change":320,"percent_change":321,"volume":340,"transactions":341,"vwap":342},"2026-09-11",55.2,55.3,54.02,3409025.117054,40659,54.6421,{"date":344,"open":345,"high":327,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",54.12,53.77,54.43,0.24,0.44,4396916.247954,50257,54.1979,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",54.32,54.63,53.86,54.19,-0.32,-0.59,4476687.447802,51592,54.1736,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":289,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",54.81,54.97,54.42,54.51,-0.66,4418890.910975,53193,54.6054,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",54.65,55.19,54.87,-0.1,-0.18,3125175.935782,42469,54.9753,{"date":385,"open":376,"high":386,"low":387,"close":367,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",55.21,54.5185,0.57,1.05,3773932.917519,41443,54.9528,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",53.41,54.74,53.07,54.4,1.39,2.62,4399630.058853,52389,54.2758,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",53.71,54.175,52.915,53.01,-0.76,-1.41,3936562.823803,51539,53.2046,{"date":416,"open":417,"high":418,"low":419,"close":346,"change":205,"percent_change":411,"volume":420,"transactions":421,"vwap":422},"2026-08-31",54.28,54.445,53.735,5232787.427017,47315,53.8433,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",55.15,55.46,54.165,54.54,-0.31,-0.57,5618028.92911,54749,54.4981,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",54.61,54.98,54.27,54.85,-0.25,-0.45,4644872.08493,49672,54.7024,{"date":446,"open":447,"high":448,"low":317,"close":449,"change":450,"percent_change":152,"volume":451,"transactions":452,"vwap":453},"2026-08-26",55.11,55.4,55.1,0.21,3708029.537074,44539,55.1855,{"date":455,"open":337,"high":456,"low":457,"close":458,"change":117,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",55.22,54.6202,54.89,-0.02,3307831.295541,43720,54.8657,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",55.02,55.74,54.7,54.9,0.08,0.15,4614356.811582,51948,55.0599,{"date":475,"open":366,"high":425,"low":476,"close":477,"change":147,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",54.04,54.82,0.59,6270373.562901,67357,54.6456,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",54.93,55.17,54.48,54.5,-0.46,-0.84,6062004.832517,67611,54.7019,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",57.31,57.38,54.805,54.96,-2.33,-4.07,6319486.690615,70442,55.5652,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":429,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",57.55,57.965,57,57.29,-0.54,4550520.70818,54235,57.3508,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":488,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",58.08,58.63,57.47,57.6,-0.79,5655875.467254,54959,57.8569,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":450,"volume":531,"transactions":532,"vwap":533},"2026-08-14",57.9,58.48,57.78,58.06,0.12,4876246.281555,51001,58.1261,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",58.28,58.49,57.845,57.94,-0.07,-0.12,4237403.522651,52165,58.0413,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",57.69,58.055,57.385,58.01,0.41,0.71,4152577.208385,52555,57.8338,{"date":557,"open":558,"high":559,"low":560,"close":519,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",57.04,57.74,56.95,0.47,0.82,3498521.592037,45960,57.4583,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",56.8,57.23,56.63,57.13,0.04,0.07,2952434.444266,43457,57.0029,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",56.67,57.315,56.38,57.09,0.13,0.23,3433050.239048,44301,57.0348,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",58.25,58.3,56.79,56.96,-0.64,-1.11,4606587.909599,56475,57.1303,{"date":600,"open":601,"high":537,"low":602,"close":519,"change":193,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",58.16,57.54,-0.29,4561162.952484,62824,57.909,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",56.87,58.3999,56.58,57.77,0.87,1.53,6726059.567003,68344,57.8032,{"date":619,"open":620,"high":495,"low":621,"close":622,"change":132,"percent_change":552,"volume":623,"transactions":624,"vwap":625},"2026-08-03",56.62,56.41,56.9,4898161.225128,58445,56.8866,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",56.65,56.83,56.175,56.5,-0.09,-0.16,8051700.317177,62122,56.5189,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":572,"volume":644,"transactions":645,"vwap":646},"2026-07-30",56.53,57.18,56.085,56.59,0.02,7359231.092538,74639,56.5946,{"date":648,"open":649,"high":550,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",57.92,56.24,56.57,-1.23,-2.13,5596780.628173,71229,56.8979,{"date":658,"open":659,"high":660,"low":609,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",57.28,57.87,57.8,0.8,1.4,6480755.801114,70902,57.5601,{"date":668,"open":669,"high":548,"low":670,"close":508,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",57.63,56.68,-0.41,-0.71,4424332.932082,51814,57.1346,{"date":677,"open":509,"high":528,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",56.92,57.41,0.26,0.45,5185610.273355,58730,57.4406,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",57.08,57.4,56.28,57.15,-0.52,-0.9,5093570.347754,53014,56.945,{"date":697,"open":698,"high":699,"low":688,"close":700,"change":701,"percent_change":643,"volume":702,"transactions":703,"vwap":704},"2026-07-22",57.73,57.8775,57.67,0.01,4224445.43488,49315,57.7072,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":680,"percent_change":681,"volume":710,"transactions":711,"vwap":712},"2026-07-21",57.59,57.66,56.6,4737379.164578,61118,57.3421,{"date":714,"open":715,"high":527,"low":687,"close":688,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",57.83,-0.61,-1.05,5881601.790812,78208,57.5334,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",58.93,55,58.0099983,-1.36,-2.29,11587400,{"date":730,"open":536,"high":30,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",58.09,59.37,1.43,2.47,8607600,{"date":737,"open":738,"high":739,"low":740,"close":539,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":539},"2026-07-15",57.26,58.27,57.19,0.89,1.56,6228500,{"date":745,"open":569,"high":731,"low":609,"close":746,"change":747,"percent_change":247,"volume":748,"transactions":9,"vwap":746},"2026-07-14",57.049999,-0.13,6672700,{"date":750,"open":495,"high":518,"low":751,"close":640,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":640},"2026-07-13",56.76,0.11,0.19,4901700,{"date":756,"open":622,"high":757,"low":570,"close":758,"change":321,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",57.37,57.07,0.94,4443800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":137,"percent_change":663,"volume":767,"transactions":9,"vwap":766},"2026-07-09",56.14,56.82,55.83,56.54,6753700,{"date":769,"open":770,"high":602,"low":33,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",57.48,55.76,-2.16,-3.73,8204900,{"date":776,"open":777,"high":778,"low":779,"close":649,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":649},"2026-07-07",58.43,58.52,57.88,0.03,0.05,5908400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":43,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-06",57.24,58.07,57.029999,57.89,1.28,5339900,{"date":792,"open":698,"high":660,"low":793,"close":794,"change":795,"percent_change":430,"volume":796,"transactions":9,"vwap":794},"2026-07-02",56.69,57.16,-0.33,5464300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",56.22,58.15,56,57.49,1.12,1.99,12255200,{"date":807,"open":621,"high":808,"low":809,"close":810,"change":671,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-30",56.74,55.62,56.37,-0.72,6356200,{"date":814,"open":799,"high":815,"low":816,"close":817,"change":561,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",56.94,56.080002,56.78,0.83,6380100,{"date":821,"open":631,"high":822,"low":823,"close":824,"change":379,"percent_change":380,"volume":825,"transactions":9,"vwap":824},"2026-06-26",56.77,55.97,56.31,10038400,{"date":827,"open":828,"high":642,"low":829,"close":621,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":621},"2026-06-25",55.26,55.07,1.45,2.64,8254000,{"date":834,"open":378,"high":835,"low":836,"close":498,"change":320,"percent_change":321,"volume":837,"transactions":9,"vwap":498},"2026-06-24",55.34,54.57,7856000,{"date":839,"open":840,"high":439,"low":841,"close":307,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":307},"2026-06-23",53.39,53.21,1.06,1.98,6819500,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":613,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-22",52.95,54.14,53.61,1.65,6431900,{"date":853,"open":854,"high":841,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",53.09,52.56,52.74,0.16,0.3,11882300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",53.82,54.16,52.3,52.58,-0.86,-1.61,10423700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":349,"percent_change":818,"volume":875,"transactions":9,"vwap":874},"2026-06-16",53.15,53.88,53.12,53.44,5513200,{"date":877,"open":724,"high":338,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",52.96,53,-1.73,-3.16,10265700,{"date":884,"open":885,"high":458,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",53.8,53.73,54.73,1.31,2.45,7090800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",52.89,53.63,52.62,53.42,0.77,1.46,6572700,{"date":901,"open":288,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",53.93,52.44,52.65,-0.06,-0.11,8449600,{"date":909,"open":910,"high":873,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",52.32,51.86,52.71,0.75,1.44,7505600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":379,"volume":923,"transactions":9,"vwap":921},"2026-06-08",52.14,52.67,51.79,51.96,-0.05,5122800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":450,"percent_change":551,"volume":930,"transactions":9,"vwap":929},"2026-06-05",51.87,52.37,51.42,52.0099983,6349200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",50.029999,51.92,49.95,51.8,2.31,4.67,10350700,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",50.15,49.47,49.49,-0.82,-1.63,6720600,{"date":949,"open":950,"high":24,"low":951,"close":190,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":190},"2026-06-02",48.32,48.24,1.75,3.6,10083800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",49.41,49.65,48.31,48.56,-1.37,-2.74,6682900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":781,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-29",49.79,50.14,49.63,49.93,0.1,16265300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":117,"percent_change":459,"volume":978,"transactions":9,"vwap":977},"2026-05-28",49.67,50.099998,49.29,49.88,6059100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":573,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-27",49.96,50.48,49.73,49.89,0.14,7844400,{"date":988,"open":958,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-26",50.18,49.53,49.82,0.34,0.69,7076400,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":147,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",49.16,49.68,49.48,0.65,3609100,{"date":1003,"open":143,"high":1004,"low":1005,"close":997,"change":858,"percent_change":1006,"volume":1007,"transactions":9,"vwap":997},"2026-05-21",49.22,48.37,0.61,4218800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":143,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":143},"2026-05-20",48,49.12,47.37,1.26,2.65,4863900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":194,"percent_change":672,"volume":1022,"transactions":9,"vwap":1021},"2026-05-19",47.76,47.94,47.2,47.6,6998800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1019,"change":478,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1019},"2026-05-18",47.51,48.2,47.4,1.25,6769000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",47.73,47.83,46.8,47.35,-0.35,-0.73,5930400,{"date":1040,"open":1041,"high":1042,"low":1025,"close":1043,"change":321,"percent_change":803,"volume":1044,"transactions":9,"vwap":1043},"2026-05-14",47.69,48.09,47.7,7225600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",48.27,48.45,47.13,47.17,-1.46,-3,5418100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":459,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",48.69,48.84,47.75,48.63,-0.04,5134700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":290,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",49.45,49.6,48.42,48.65,-1.38,4488900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":194,"percent_change":290,"volume":1076,"transactions":9,"vwap":1075},"2026-05-08",49.85,50.040001,49.28,49.33,4216500,{"date":1078,"open":200,"high":1079,"low":1080,"close":974,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":974},"2026-05-07",50.91,49.59,-1.17,-2.3,5097200,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",50.75,51.25,50.84,0.54,1.07,5067700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":72,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-05",49.58,50.38,49.31,50.3,1.82,4562300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":270,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",50.07,50.26,49.19,49.4,-2.04,4016600,{"date":1109,"open":1110,"high":1079,"low":1111,"close":1112,"change":795,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-01",50.81,50.29,50.43,-0.65,5035900,{"date":1116,"open":998,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-30",50.9,49.3,50.76,0.97,1.95,5985800,{"date":1124,"open":1095,"high":1125,"low":990,"close":966,"change":691,"percent_change":270,"volume":1126,"transactions":9,"vwap":966},"2026-04-29",50.67,4321100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":190,"change":459,"percent_change":1060,"volume":1132,"transactions":9,"vwap":190},"2026-04-28",50.82,51,50.09,4249100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-27",49.66,50.46,49.51,50.33,0.67,1.35,5056000,{"date":1143,"open":214,"high":214,"low":1118,"close":1135,"change":652,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1135},"2026-04-24",-2.42,4550600,{"date":1147,"open":1148,"high":1149,"low":981,"close":1150,"change":1151,"percent_change":1000,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",50.6,50.95,50.89,0.33,5398600,{"date":1154,"open":1155,"high":1156,"low":1097,"close":1157,"change":510,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-22",51.4,51.5,50.56,-1.06,6276300,{"date":1161,"open":1162,"high":911,"low":1079,"close":1163,"change":530,"percent_change":348,"volume":1164,"transactions":9,"vwap":1163},"2026-04-21",51.15,51.099998,6838200,{"date":1166,"open":1167,"high":1163,"low":1167,"close":1168,"change":237,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",49.9,50.98,1.27,7056600,{"date":1172,"open":1079,"high":1173,"low":1072,"close":1174,"change":562,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-17",51.049999,50.34,1.66,11725100,{"date":1178,"open":974,"high":1131,"low":943,"close":1179,"change":359,"percent_change":594,"volume":1180,"transactions":9,"vwap":1179},"2026-04-16",49.52,6984600,{"date":1182,"open":1183,"high":1103,"low":1184,"close":1183,"change":573,"percent_change":985,"volume":1185,"transactions":9,"vwap":1183},"2026-04-15",49.84,49.38,6796000,{"date":1187,"open":1188,"high":933,"low":1189,"close":1190,"change":540,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-14",49.8,49.2,49.77,-0.14,6008400,{"date":1194,"open":1195,"high":977,"low":1196,"close":1183,"change":321,"percent_change":1090,"volume":1197,"transactions":9,"vwap":1183},"2026-04-13",48.93,48.74,5152800,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1096,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1096},"2026-04-10",50.59,49.27,-0.91,-1.81,7544100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-09",49.11,50.45,49.09,50.22,0.88,1.78,5768100,{"date":1215,"open":1216,"high":1190,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",49.21,48.89,49.34,1.55,3.24,7863800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":584,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",47.56,47.9,47.26,47.79,0.48,7504000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1224,"change":681,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1224},"2026-04-06",47.11,47.68,47,0.96,7392300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1232,"change":320,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1232},"2026-04-02",45.76,47.25,45.66,0.62,7299600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":897,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",46.68,47.41,46.51,46.82,0.36,11797400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1212,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-31",45.0099983,46.59,44.72,46.46,3.98,13835900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":985,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",44.97,45.040001,44.33,44.68,0.31,8358100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-27",45.28,45.4,44.41,44.54,-0.87,-1.92,8926300,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1274,"volume":1283,"transactions":9,"vwap":1281},"2026-03-26",45.11,45.84,45.41,-0.4,7897700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":380,"percent_change":204,"volume":1290,"transactions":9,"vwap":1289},"2026-03-25",46.12,46.71,45.33,45.81,7145200,{"date":1292,"open":1265,"high":1255,"low":1265,"close":1293,"change":1242,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-24",45.99,1.37,11548200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-23",45.71,45.92,44.9,45.37,1.18,2.67,13723000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":321,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-20",43.66,44.22,43.38,44.19,1.21,23876700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1307,"change":1318,"percent_change":269,"volume":1319,"transactions":9,"vwap":1307},"2026-03-19",43.22,44.09,42.94,-0.24,10295700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":359,"percent_change":811,"volume":1326,"transactions":9,"vwap":1325},"2026-03-18",44.17,44.51,43.52,43.9,7671500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1308,"change":530,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1308},"2026-03-17",44.69,44.95,44.14,0.27,8076100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",44.26,44.6,44.02,44.099998,0.7,1.61,10646700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":248,"volume":1350,"transactions":9,"vwap":1348},"2026-03-13",44.36,44.52,43.34,43.4,-0.19,9724400,{"date":1352,"open":1353,"high":1273,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-12",43.96,43.42,43.59,-1.47,-3.26,12594300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-11",46.16,46.35,44.96,45.060001,-1.53,-3.28,14877800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1255,"change":204,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1255},"2026-03-10",46.88,47.66,46.080002,-0.83,11205700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":359,"percent_change":290,"volume":1381,"transactions":9,"vwap":1380},"2026-03-09",46.11,47.21,45.26,46.98,13094900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-06",47.64,47.8,46.41,47.3,-1.39,-2.85,8554900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1056,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1056},"2026-03-05",49,49.32,48.26,-0.85,-1.72,9885200,{"date":1400,"open":974,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":905,"volume":1405,"transactions":9,"vwap":1403},"2026-03-04",49.81,49.14,49.54,-0.03,6577900,{"date":1407,"open":1196,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":510,"volume":1412,"transactions":9,"vwap":1410},"2026-03-03",49.97,48.21,49.57,-0.27,8796100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1183,"change":1418,"percent_change":913,"volume":1419,"transactions":9,"vwap":1183},"2026-03-02",49.02,50.37,48.46,0.37,9607000,{"date":1421,"open":1422,"high":1087,"low":1056,"close":943,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":943},"2026-02-27",50.92,-2.5,-4.81,16710000,{"date":1427,"open":1428,"high":1429,"low":233,"close":1430,"change":551,"percent_change":662,"volume":1431,"transactions":9,"vwap":1430},"2026-02-26",51.54,52.64,51.97,8885100,{"date":1433,"open":21,"high":244,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-25",50.52,51.56,1.36,2.71,10989900,{"date":1440,"open":1441,"high":1150,"low":1065,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-24",50.5,50.2,-0.51,-1.01,8494700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-23",53.6,53.89,50.23,50.71,-2.91,-5.43,8197300,{"date":1456,"open":1457,"high":894,"low":1458,"close":1459,"change":1460,"percent_change":1436,"volume":1461,"transactions":9,"vwap":1459},"2026-02-20",52.9,52.27,53.62,0.72,8395800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1457,"change":205,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1457},"2026-02-19",53.19,53.55,52.47,-1.43,9266700,{"date":1470,"open":873,"high":1471,"low":1472,"close":1473,"change":1006,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-18",54.13,52.83,53.67,1.15,11271400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":152,"volume":1483,"transactions":9,"vwap":1481},"2026-02-17",53.37,53.65,52.69,53.060001,0.2,8262800,{"date":1485,"open":268,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-13",53.35,52.080002,52.86,-0.3,-0.56,9164200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1081,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-12",54.68,55.43,52.73,53.16,-2.15,11690500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":193,"percent_change":429,"volume":1506,"transactions":9,"vwap":1505},"2026-02-11",54.95,55.44,53.9,54.33,11173400,{"date":1508,"open":863,"high":1509,"low":1510,"close":487,"change":1511,"percent_change":1266,"volume":1512,"transactions":9,"vwap":487},"2026-02-10",54.91,53.57,0.17,10514700,{"date":1514,"open":465,"high":1515,"low":1516,"close":1505,"change":1517,"percent_change":726,"volume":1518,"transactions":9,"vwap":1505},"2026-02-09",55.029999,54.17,-0.75,7886100,{"date":1520,"open":398,"high":1521,"low":1505,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-06",55.35,55.080002,1.29,2.4,16323500,{"date":1527,"open":1528,"high":345,"low":1488,"close":265,"change":1489,"percent_change":269,"volume":1529,"transactions":9,"vwap":265},"2026-02-05",53.85,15837000,{"date":1531,"open":278,"high":1532,"low":1533,"close":1534,"change":87,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-04",55.36,53.2,54.09,2.54,22395800,{"date":1538,"open":212,"high":1539,"low":212,"close":1540,"change":662,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-03",52.93,52.75,1.54,18253900,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-02",49.42,52.02,51.95,1.73,3.44,22331900,{"date":1552,"open":1135,"high":1553,"low":1554,"close":1210,"change":1555,"percent_change":300,"volume":1556,"transactions":9,"vwap":1210},"2026-01-30",50.49,49.099998,0.43,104196200,{"date":1558,"open":1559,"high":190,"low":1118,"close":966,"change":970,"percent_change":1482,"volume":1560,"transactions":9,"vwap":966},"2026-01-29",50.080002,12722700,{"date":1562,"open":1088,"high":1088,"low":1563,"close":1564,"change":1565,"percent_change":310,"volume":1566,"transactions":9,"vwap":1564},"2026-01-28",49.080002,49.69,-1.15,13180000,{"date":1568,"open":1157,"high":1569,"low":1095,"close":1088,"change":157,"percent_change":993,"volume":1570,"transactions":9,"vwap":1088},"2026-01-27",51.16,7466100,{"date":1572,"open":1573,"high":1163,"low":1574,"close":1553,"change":440,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1553},"2026-01-26",50.72,50.11,-0.49,9551400,{"date":1578,"open":1579,"high":1580,"low":1174,"close":1581,"change":1582,"percent_change":603,"volume":1583,"transactions":9,"vwap":1581},"2026-01-23",50.63,51.29,50.74,-0.15,10932500,{"date":1585,"open":879,"high":1586,"low":1587,"close":1150,"change":1588,"percent_change":773,"volume":1589,"transactions":9,"vwap":1150},"2026-01-22",53.33,50.62,-1.97,12387800,{"date":1591,"open":1208,"high":878,"low":1592,"close":1488,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1488},"2026-01-21",50.36,2.74,5.47,15663300,{"date":1597,"open":1598,"high":1599,"low":951,"close":1600,"change":1235,"percent_change":1121,"volume":1601,"transactions":9,"vwap":1600},"2026-01-20",48.85,50.68,50.12,20591400,{"date":1603,"open":192,"high":999,"low":1604,"close":997,"change":985,"percent_change":320,"volume":1605,"transactions":9,"vwap":997},"2026-01-16",48.77,9789600,{"date":1607,"open":1059,"high":1201,"low":1059,"close":1415,"change":681,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1415},"2026-01-15",0.93,8961900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":349,"percent_change":26,"volume":1616,"transactions":9,"vwap":1615},"2026-01-14",48.0099983,48.83,47.78,48.57,7795200,{"date":1618,"open":1619,"high":143,"low":1620,"close":1621,"change":204,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-13",48.66,47.88,48.13,-0.8,7873700,{"date":1625,"open":1196,"high":1626,"low":1627,"close":1628,"change":1517,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-12",48.76,47.99,48.52,-1.52,7348100,{"date":1632,"open":1633,"high":1634,"low":1104,"close":1201,"change":269,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1201},"2026-01-09",50.0099983,50.13,-1.1,6979500,{"date":1638,"open":1207,"high":1639,"low":1393,"close":991,"change":1000,"percent_change":1640,"volume":1641,"transactions":9,"vwap":991},"2026-01-08",50.47,1.32,8758900,{"date":1643,"open":1135,"high":983,"low":1644,"close":1645,"change":716,"percent_change":652,"volume":1646,"transactions":9,"vwap":1645},"2026-01-07",48.61,49.17,7354400,{"date":1648,"open":1216,"high":984,"low":1217,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-06",49.78,1.16,2.39,8609000,{"date":1654,"open":1655,"high":1207,"low":1656,"close":1657,"change":26,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-05",47.61,47.52,48.62,1.91,6428800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":72,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-02",46.85,47.93,46.57,47.71,1.92,5558100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":184,"change":811,"percent_change":1673,"volume":1674,"transactions":9,"vwap":184},"2025-12-31",47.09,47.33,46.77,-1.51,4717800,{"date":1676,"open":1677,"high":1678,"low":1247,"close":1679,"change":603,"percent_change":716,"volume":1680,"transactions":9,"vwap":1679},"2025-12-30",47.82,47.87,47.53,4877100,{"date":1682,"open":1683,"high":1048,"low":1614,"close":1677,"change":360,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1677},"2025-12-29",48.41,-1.22,4959500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1683,"change":753,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1683},"2025-12-26",48.38,48.54,48.15,0.39,4032300,{"date":1694,"open":951,"high":1048,"low":1627,"close":1695,"change":530,"percent_change":127,"volume":1696,"transactions":9,"vwap":1695},"2025-12-24",48.22,3707700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":541,"percent_change":440,"volume":1703,"transactions":9,"vwap":1702},"2025-12-23",48.25,48.43,48.060001,48.099998,6372400,{"date":1705,"open":1033,"high":1706,"low":1614,"close":1695,"change":1691,"percent_change":562,"volume":1707,"transactions":9,"vwap":1695},"2025-12-22",48.44,5443900,{"date":1709,"open":1233,"high":1042,"low":1710,"close":1033,"change":1511,"percent_change":1250,"volume":1711,"transactions":9,"vwap":1033},"2025-12-19",47.54,7971300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1371,"change":632,"percent_change":1349,"volume":1717,"transactions":9,"vwap":1371},"2025-12-18",47.84,48.34,47.44,5256800,{"date":1719,"open":1385,"high":1627,"low":1720,"close":1058,"change":857,"percent_change":992,"volume":1721,"transactions":9,"vwap":1058},"2025-12-17",47.47,6647000,{"date":1723,"open":1627,"high":1724,"low":1027,"close":1725,"change":1318,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-16",48.11,47.59,-0.5,8703500,{"date":1729,"open":1059,"high":1730,"low":1731,"close":1033,"change":359,"percent_change":370,"volume":1732,"transactions":9,"vwap":1033},"2025-12-15",48.68,47.67,10521000,{"date":1734,"open":1066,"high":1735,"low":1714,"close":1690,"change":1318,"percent_change":1726,"volume":1736,"transactions":9,"vwap":1690},"2025-12-12",48.59,6213600,{"date":1738,"open":1716,"high":1739,"low":1012,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-11",48.71,48.39,0.84,1.77,9894500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-10",45.29,47.62,45.25,47.55,2.37,5.25,10713700,{"date":1754,"open":1379,"high":1293,"low":1279,"close":1755,"change":1060,"percent_change":632,"volume":1756,"transactions":9,"vwap":1755},"2025-12-09",45.18,8683500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":248,"volume":1764,"transactions":9,"vwap":1762},"2025-12-08",45.61,45.74,45.02,45.22,-0.2,9311100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1060,"percent_change":632,"volume":1771,"transactions":9,"vwap":1770},"2025-12-05",45.35,46.07,45.17,45.42,8417300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":321,"percent_change":1302,"volume":1778,"transactions":9,"vwap":1777},"2025-12-04",44.85,45.5,44.67,45.46,5588400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1593,"volume":1786,"transactions":9,"vwap":1784},"2025-12-03",43.83,44.98,43.73,44.93,1.2,4980500,{"date":1788,"open":1781,"high":1789,"low":1790,"close":1783,"change":1060,"percent_change":632,"volume":1791,"transactions":9,"vwap":1783},"2025-12-02",44.07,43.57,4569300,{"date":1793,"open":1309,"high":1794,"low":1795,"close":1796,"change":1266,"percent_change":552,"volume":1797,"transactions":9,"vwap":1796},"2025-12-01",44.15,43.25,43.77,5120200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":583,"percent_change":858,"volume":1804,"transactions":9,"vwap":1803},"2025-11-28",43.32,43.64,43.16,43.46,1910600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":781,"percent_change":530,"volume":1811,"transactions":9,"vwap":1810},"2025-11-26",43.18,43.69,43.11,43.33,4115900,{"date":1813,"open":1814,"high":1348,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-25",42.53,42.52,43.28,0.95,2.24,4519200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1822,"change":632,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1822},"2025-11-24",42.33,42.46,41.87,-0.21,5912600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-21",41.56,42.71,41.32,42.42,1.14,2.76,6571700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1763,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-20",41.94,42.48,41.16,41.28,-0.48,7937000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":985,"percent_change":992,"volume":1850,"transactions":9,"vwap":1849},"2025-11-19",41.45,41.64,40.98,41.48,4911300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1089,"volume":1858,"transactions":9,"vwap":1856},"2025-11-18",41.060001,41.65,40.68,41.34,0.22,7155100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-17",42.57,42.6,40.92,41.12,-1.45,-3.41,9484500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1861,"change":583,"percent_change":1266,"volume":1873,"transactions":9,"vwap":1861},"2025-11-14",42.24,42.63,41.81,4078800,{"date":1875,"open":1876,"high":1309,"low":1822,"close":1877,"change":205,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-13",43.060001,42.44,-1.78,7522600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1857,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-12",43.099998,43.71,42.95,43.21,0.51,7777400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1191,"percent_change":359,"volume":1894,"transactions":9,"vwap":1893},"2025-11-11",43.07,43.5,42.86,42.99,6596200,{"date":1896,"open":1897,"high":1348,"low":1898,"close":1899,"change":680,"percent_change":1006,"volume":1900,"transactions":9,"vwap":1899},"2025-11-10",42.87,42.76,43.13,6973600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1897,"change":1151,"percent_change":137,"volume":1906,"transactions":9,"vwap":1897},"2025-11-07",42.4,42.93,42.09,9136000,{"date":1908,"open":1839,"high":1909,"low":1910,"close":1911,"change":780,"percent_change":573,"volume":1912,"transactions":9,"vwap":1911},"2025-11-06",42.79,42.13,42.54,4886900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1250,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-05",42.099998,42.64,41.8,42.51,0.85,5368800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1242,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-04",41.31,42.22,40.95,42.15,1.49,18994700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":632,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-03",41.43,41.61,40.97,41.53,-0.22,7096000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":795,"percent_change":520,"volume":1943,"transactions":9,"vwap":1942},"2025-10-31",41.69,41.92,41.19,41.62,5377600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1555,"volume":1951,"transactions":9,"vwap":1949},"2025-10-30",41.67,42.75,41.59,41.95,0.18,4684000,{"date":1953,"open":1954,"high":1955,"low":1931,"close":1956,"change":1443,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-29",42,42.49,41.77,-1.21,6093600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":193,"percent_change":1282,"volume":1965,"transactions":9,"vwap":1964},"2025-10-28",42.45,42.5,42.02,42.28,5143300,{"date":1967,"open":1892,"high":1893,"low":1968,"close":1961,"change":380,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1961},"2025-10-27",42.16,-0.42,6834800,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1871,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1871},"2025-10-24",42.29,43.029999,0.56,1.33,6365000,{"date":1979,"open":1980,"high":1903,"low":1981,"close":1982,"change":152,"percent_change":26,"volume":1983,"transactions":9,"vwap":1982},"2025-10-23",41.86,41.58,42.07,7290300,{"date":1985,"open":1986,"high":1877,"low":1981,"close":1939,"change":1842,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1939},"2025-10-22",41.99,-1.14,7022300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1418,"percent_change":741,"volume":1995,"transactions":9,"vwap":1994},"2025-10-21",41.7,42.58,41.6,42.17,8797900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1917,"change":26,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1917},"2025-10-20",41.24,41.9,41.02,2.23,10719600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":321,"percent_change":888,"volume":2009,"transactions":9,"vwap":2008},"2025-10-17",41.91,42.23,40.66,40.89,14489700,{"date":2011,"open":2012,"high":2013,"low":31,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-16",42.74,43,40.36,-2.56,-5.96,16345800,{"date":2019,"open":1355,"high":1307,"low":1911,"close":2020,"change":1575,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-15",42.92,-1.13,10478900,{"date":2024,"open":2006,"high":1883,"low":2025,"close":2026,"change":1311,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-14",42.0099983,43.41,2.87,9226600,{"date":2030,"open":2031,"high":2032,"low":1917,"close":2033,"change":43,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-13",42.12,42.43,42.2,1.76,6091600,{"date":2037,"open":1339,"high":1339,"low":1931,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-10",41.47,-2.32,-5.3,7699500,{"date":2043,"open":2044,"high":2045,"low":1803,"close":2046,"change":127,"percent_change":388,"volume":2047,"transactions":9,"vwap":2046},"2025-10-09",43.56,44.21,43.79,12906100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1191,"percent_change":359,"volume":2054,"transactions":9,"vwap":2053},"2025-10-08",43.68,44.46,43.35,43.54,14086300,{"date":2056,"open":1322,"high":1776,"low":1347,"close":2050,"change":906,"percent_change":440,"volume":2057,"transactions":9,"vwap":2050},"2025-10-07",17615500,{"date":2059,"open":2060,"high":1288,"low":2061,"close":2046,"change":331,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2046},"2025-10-06",44.060001,43.080002,-1.4,40978600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1272,"change":753,"percent_change":1555,"volume":2069,"transactions":9,"vwap":1272},"2025-10-03",44.34,44.76,43.98,2571100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1308,"change":747,"percent_change":603,"volume":2075,"transactions":9,"vwap":1308},"2025-10-02",44.29,44.48,43.88,3632800,{"date":2077,"open":2078,"high":2079,"low":1310,"close":2080,"change":1763,"percent_change":441,"volume":2081,"transactions":9,"vwap":2080},"2025-10-01",44.37,44.75,44.35,3763500,{"date":2083,"open":1784,"high":1769,"low":2084,"close":2085,"change":1396,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-30",43.76,44.55,-1.87,4648800,{"date":2089,"open":2090,"high":2090,"low":2091,"close":1271,"change":1404,"percent_change":540,"volume":2092,"transactions":9,"vwap":1271},"2025-09-29",45.57,44.99,3340900,{"date":2094,"open":2090,"high":2095,"low":2096,"close":2097,"change":470,"percent_change":1151,"volume":2098,"transactions":9,"vwap":2097},"2025-09-26",45.98,45.32,45.43,2601700,{"date":2100,"open":2101,"high":1271,"low":2102,"close":1270,"change":752,"percent_change":348,"volume":2103,"transactions":9,"vwap":1270},"2025-09-25",45.16,44.89,3981900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1769,"change":780,"percent_change":573,"volume":2109,"transactions":9,"vwap":1769},"2025-09-24",45.080002,45.52,44.81,3479800,{"date":2111,"open":1761,"high":2112,"low":2113,"close":2114,"change":753,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-23",45.68,44.91,45.14,0.42,3859400,{"date":2118,"open":2112,"high":2119,"low":2120,"close":1330,"change":2021,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1330},"2025-09-22",45.86,44.77,-2.45,5458300,{"date":2124,"open":1257,"high":2125,"low":2126,"close":1372,"change":1763,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1372},"2025-09-19",46.49,45.89,-0.43,8455700,{"date":2130,"open":1377,"high":2131,"low":1298,"close":2132,"change":1418,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-18",46.48,46.28,0.81,3655700,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":26,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-17",45.09,46.29,45.91,2.02,4946000,{"date":2143,"open":1777,"high":1777,"low":2144,"close":2145,"change":289,"percent_change":520,"volume":2146,"transactions":9,"vwap":2145},"2025-09-16",44.5,45,4613700,{"date":2148,"open":2149,"high":2150,"low":1270,"close":2151,"change":1763,"percent_change":248,"volume":2152,"transactions":9,"vwap":2151},"2025-09-15",45.67,45.79,45.36,4120600,{"date":2154,"open":1379,"high":2155,"low":2114,"close":2156,"change":320,"percent_change":237,"volume":2157,"transactions":9,"vwap":2156},"2025-09-12",45.7,45.56,3469700,{"date":2159,"open":2160,"high":2161,"low":1263,"close":2162,"change":1318,"percent_change":226,"volume":2163,"transactions":9,"vwap":2162},"2025-09-11",45.51,45.65,45.27,4398000,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2160,"change":2168,"percent_change":1482,"volume":2169,"transactions":9,"vwap":2160},"2025-09-10",45.2,46.5,0.09,7515900,{"date":2171,"open":1770,"high":2172,"low":2173,"close":1770,"change":540,"percent_change":1582,"volume":2174,"transactions":9,"vwap":1770},"2025-09-09",45.88,45.23,4716900,{"date":2176,"open":2155,"high":2155,"low":2067,"close":2177,"change":747,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-08",45.49,-0.28,5323600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":594,"percent_change":1068,"volume":2186,"transactions":9,"vwap":2185},"2025-09-05",46.4,46.6,45.53,45.62,4223600,{"date":2188,"open":2172,"high":2138,"low":2189,"close":2190,"change":2191,"percent_change":1927,"volume":2192,"transactions":9,"vwap":2190},"2025-09-04",45.6,46.26,0.68,3104600,{"date":2194,"open":2090,"high":2195,"low":1762,"close":2196,"change":701,"percent_change":643,"volume":2197,"transactions":9,"vwap":2196},"2025-09-03",45.96,45.58,3663800,{"date":2199,"open":1755,"high":1759,"low":2091,"close":2090,"change":1763,"percent_change":248,"volume":2200,"transactions":9,"vwap":2090},"2025-09-02",4966200,{"date":2202,"open":2189,"high":2203,"low":2204,"close":2205,"change":1511,"percent_change":1418,"volume":2206,"transactions":9,"vwap":2205},"2025-08-29",45.93,45.54,45.77,2851700,{"date":2208,"open":2209,"high":1280,"low":2151,"close":2189,"change":2168,"percent_change":1482,"volume":2210,"transactions":9,"vwap":2189},"2025-08-28",45.73,3584400,{"date":2212,"open":2213,"high":2214,"low":2113,"close":2160,"change":1886,"percent_change":122,"volume":2215,"transactions":9,"vwap":2160},"2025-08-27",44.94,45.69,3777600,{"date":2217,"open":2045,"high":1761,"low":2218,"close":2145,"change":237,"percent_change":914,"volume":2219,"transactions":9,"vwap":2145},"2025-08-26",44.12,4124100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1345,"change":2127,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1345},"2025-08-25",44.66,44.78,44.25,-0.96,4569200,{"date":2228,"open":1809,"high":2108,"low":1809,"close":2229,"change":1658,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-22",44.79,4.45,4092400,{"date":2233,"open":1904,"high":2013,"low":2234,"close":2235,"change":1935,"percent_change":1443,"volume":2236,"transactions":9,"vwap":2235},"2025-08-21",42.69,42.88,2589200,{"date":2238,"open":2239,"high":1807,"low":2240,"close":1882,"change":858,"percent_change":1340,"volume":2241,"transactions":9,"vwap":1882},"2025-08-20",42.73,42.65,2787600,{"date":2243,"open":2012,"high":1899,"low":1962,"close":2244,"change":780,"percent_change":573,"volume":2245,"transactions":9,"vwap":2244},"2025-08-19",42.8,3225500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":320,"percent_change":2191,"volume":2252,"transactions":9,"vwap":2251},"2025-08-18",42.36,42.83,42.26,42.77,2860000,{"date":2254,"open":2255,"high":2052,"low":1961,"close":1839,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1839},"2025-08-15",43.29,-0.7,-1.62,3566700,{"date":2260,"open":2239,"high":1795,"low":1955,"close":1807,"change":1482,"percent_change":561,"volume":2261,"transactions":9,"vwap":1807},"2025-08-14",2903900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":164,"percent_change":952,"volume":2268,"transactions":9,"vwap":2267},"2025-08-13",42.41,43.0099983,42.11,42.98,3142300,{"date":2270,"open":1932,"high":2271,"low":2272,"close":1870,"change":1120,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1870},"2025-08-12",42.27,41.41,2.35,3529900,{"date":2276,"open":1847,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-11",41.84,41.15,41.27,-0.37,-0.89,3735900,{"date":2284,"open":2285,"high":2286,"low":1853,"close":1847,"change":561,"percent_change":1833,"volume":2287,"transactions":9,"vwap":1847},"2025-08-08",41.51,41.74,2952900,{"date":2289,"open":2285,"high":1932,"low":1925,"close":2290,"change":2291,"percent_change":1349,"volume":2292,"transactions":9,"vwap":2290},"2025-08-07",41.17,-0.08,3927200,{"date":2294,"open":2295,"high":1847,"low":2296,"close":2297,"change":632,"percent_change":1935,"volume":2298,"transactions":9,"vwap":2297},"2025-08-06",41.42,41.18,41.25,3844900,{"date":2300,"open":2285,"high":1946,"low":2301,"close":1856,"change":632,"percent_change":1935,"volume":2302,"transactions":9,"vwap":1856},"2025-08-05",40.87,3558500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":1931,"change":2308,"percent_change":1169,"volume":2309,"transactions":9,"vwap":1931},"2025-08-04",41.07,41.54,41,0.52,3630000,{"date":2311,"open":1848,"high":2312,"low":2313,"close":2314,"change":370,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-01",41.23,40.22,40.91,-1.59,5396300,{"date":2318,"open":2025,"high":2319,"low":2320,"close":2321,"change":1113,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-31",42.31,41.44,41.57,-1.54,4665600,{"date":2325,"open":1898,"high":2235,"low":1986,"close":1924,"change":1969,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1924},"2025-07-30",-0.98,3548600,{"date":2329,"open":2330,"high":2235,"low":1839,"close":1916,"change":752,"percent_change":680,"volume":2331,"transactions":9,"vwap":1916},"2025-07-29",42.85,2853500,{"date":2333,"open":2334,"high":2335,"low":2250,"close":1814,"change":429,"percent_change":811,"volume":2336,"transactions":9,"vwap":1814},"2025-07-28",42.84,43.02,3119500,{"date":2338,"open":2339,"high":2330,"low":1926,"close":2334,"change":470,"percent_change":157,"volume":2340,"transactions":9,"vwap":2334},"2025-07-25",42.68,4485700,{"date":2342,"open":2339,"high":2343,"low":2344,"close":2234,"change":922,"percent_change":541,"volume":2345,"transactions":9,"vwap":2234},"2025-07-24",42.96,42.47,4982200,{"date":2347,"open":2235,"high":1974,"low":1822,"close":2012,"change":970,"percent_change":584,"volume":2348,"transactions":9,"vwap":2012},"2025-07-23",6895200,{"date":2350,"open":1893,"high":2351,"low":2352,"close":1916,"change":359,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1916},"2025-07-22",43.31,41.52,-0.74,12352300,{"date":2356,"open":2335,"high":2050,"low":2357,"close":2343,"change":540,"percent_change":633,"volume":2358,"transactions":9,"vwap":2343},"2025-07-21",42.9,5847200,{"date":2360,"open":1892,"high":2061,"low":2361,"close":1974,"change":2115,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1974},"2025-07-18",42.3,0.99,7556300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":248,"percent_change":227,"volume":2370,"transactions":9,"vwap":2369},"2025-07-17",42.91,43.12,41.97,42.61,13448800,{"date":2372,"open":2373,"high":2374,"low":1924,"close":2375,"change":2376,"percent_change":1000,"volume":2377,"transactions":9,"vwap":2375},"2025-07-16",43.09,43.2,43.049999,0.28,9210400,{"date":2379,"open":2050,"high":2380,"low":2012,"close":2251,"change":2326,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2251},"2025-07-15",43.92,-2.24,10024100,{"date":2384,"open":1790,"high":2046,"low":2026,"close":2385,"change":117,"percent_change":459,"volume":2386,"transactions":9,"vwap":2385},"2025-07-14",43.75,5134900,{"date":2388,"open":1808,"high":2389,"low":2390,"close":2084,"change":603,"percent_change":370,"volume":2391,"transactions":9,"vwap":2084},"2025-07-11",44.080002,43.44,4001800,{"date":2393,"open":2394,"high":2066,"low":2395,"close":2396,"change":1242,"percent_change":733,"volume":2397,"transactions":9,"vwap":2396},"2025-07-10",43.48,43.37,44.049999,7098200,{"date":2399,"open":1883,"high":2046,"low":2400,"close":2401,"change":459,"percent_change":922,"volume":2402,"transactions":9,"vwap":2401},"2025-07-09",43.24,43.43,6102300,{"date":2404,"open":1885,"high":2044,"low":1974,"close":2405,"change":152,"percent_change":1211,"volume":2406,"transactions":9,"vwap":2405},"2025-07-08",43.45,3918100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1890,"change":795,"percent_change":410,"volume":2412,"transactions":9,"vwap":1890},"2025-07-07",43.27,43.65,42.81,3942900,{"date":2414,"open":1354,"high":1781,"low":2415,"close":1348,"change":1332,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1348},"2025-07-03",43.14,0.63,4405200,{"date":2419,"open":2420,"high":1315,"low":1832,"close":1899,"change":993,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1899},"2025-07-02",42.72,1.63,4858900,{"date":2424,"open":2425,"high":1861,"low":2426,"close":1877,"change":888,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1877},"2025-07-01",40.8,40.63,3.19,5033900,{"date":2430,"open":1856,"high":2321,"low":2305,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-06-30",41.13,-0.38,-0.92,5524100,{"date":2436,"open":2306,"high":1932,"low":2437,"close":2285,"change":112,"percent_change":985,"volume":2438,"transactions":9,"vwap":2285},"2025-06-27",41.049999,10836500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":1846,"change":897,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1846},"2025-06-26",40.83,41.5,40.77,1.89,5769200,{"date":2447,"open":2448,"high":148,"low":2449,"close":1855,"change":2168,"percent_change":1857,"volume":2450,"transactions":9,"vwap":1855},"2025-06-25",40.61,40.3,5827100,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":349,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-24",40.33,41.2,40.59,1.1,7212000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2133,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-23",39.17,40.24,39.09,40.15,2.06,8297200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1975,"percent_change":914,"volume":2472,"transactions":9,"vwap":2471},"2025-06-20",39.24,39.41,38.91,39.34,10183600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1139,"percent_change":2034,"volume":2479,"transactions":9,"vwap":2478},"2025-06-18",38.11,39.099998,38.099998,38.78,5301300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2475,"change":1825,"percent_change":269,"volume":2485,"transactions":9,"vwap":2475},"2025-06-17",38.22,38.47,37.88,4078500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":992,"percent_change":72,"volume":2492,"transactions":9,"vwap":2491},"2025-06-16",38.35,38.52,38.02,38.32,3291800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-13",38.53,38.64,37.86,37.98,-1,-2.57,3076900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":633,"percent_change":671,"volume":2508,"transactions":9,"vwap":2507},"2025-06-12",38.89,39,38.41,38.98,3129000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":594,"percent_change":867,"volume":2515,"transactions":9,"vwap":2514},"2025-06-11",39.96,39.97,39.0099983,39.14,4027200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1482,"percent_change":1886,"volume":2522,"transactions":9,"vwap":2521},"2025-06-10",39.73,40.060001,39.4,39.78,5225900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1511,"percent_change":1555,"volume":2529,"transactions":9,"vwap":2528},"2025-06-09",39.93,40,39.52,39.58,4117300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2469,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2469},"2025-06-06",38.8,39.48,38.79,1.11,2.9,3176100,{"date":2539,"open":2540,"high":2541,"low":2498,"close":2542,"change":1582,"percent_change":204,"volume":2543,"transactions":9,"vwap":2542},"2025-06-05",38.5,38.62,38.3,5911200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":248,"percent_change":2021,"volume":2550,"transactions":9,"vwap":2549},"2025-06-04",38.81,39.11,38.44,38.45,2192000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2504,"change":2133,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2504},"2025-06-03",38,38.97,37.81,2.13,4051900,{"date":2559,"open":2553,"high":2560,"low":2561,"close":2562,"change":906,"percent_change":603,"volume":2563,"transactions":9,"vwap":2562},"2025-06-02",38.17,37.28,38.080002,4198800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":747,"percent_change":194,"volume":2570,"transactions":9,"vwap":2569},"2025-05-30",38.14,38.33,37.79,38.19,5721300,{"date":2572,"open":2573,"high":2567,"low":2574,"close":2491,"change":2575,"percent_change":1640,"volume":2576,"transactions":9,"vwap":2491},"2025-05-29",38.09,37.77,0.5,3127200,{"date":2578,"open":2573,"high":2579,"low":2568,"close":2580,"change":359,"percent_change":489,"volume":2581,"transactions":9,"vwap":2580},"2025-05-28",38.29,37.82,3875300,{"date":2583,"open":2584,"high":2566,"low":2585,"close":2566,"change":759,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2566},"2025-05-27",37.75,37.37,2.53,3783300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":429,"percent_change":1373,"volume":2594,"transactions":9,"vwap":2593},"2025-05-23",36.84,37.38,36.64,37.2,2975000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2291,"percent_change":1825,"volume":2601,"transactions":9,"vwap":2600},"2025-05-22",37.53,37.8,37.3,37.51,4229800,{"date":2603,"open":2604,"high":2505,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-21",38.93,37.56,37.59,-1.48,-3.79,3976900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":248,"percent_change":595,"volume":2616,"transactions":9,"vwap":2615},"2025-05-20",39.38,39.53,38.99,39.07,2544200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":747,"percent_change":795,"volume":2623,"transactions":9,"vwap":2622},"2025-05-19",39.25,39.59,39.13,39.51,3203100,{"date":2625,"open":2626,"high":2521,"low":2627,"close":2628,"change":470,"percent_change":152,"volume":2629,"transactions":9,"vwap":2628},"2025-05-16",39.5,39.21,39.64,3128300,{"date":2631,"open":2632,"high":2620,"low":2633,"close":2634,"change":530,"percent_change":858,"volume":2635,"transactions":9,"vwap":2634},"2025-05-15",39.37,39.28,39.49,3706000,{"date":2637,"open":2471,"high":2638,"low":2639,"close":2632,"change":905,"percent_change":1582,"volume":2640,"transactions":9,"vwap":2632},"2025-05-14",39.62,39.26,4169400,{"date":2642,"open":2643,"high":2644,"low":2621,"close":2645,"change":753,"percent_change":1228,"volume":2646,"transactions":9,"vwap":2645},"2025-05-13",39.36,39.65,39.43,3456600,{"date":2648,"open":2649,"high":2533,"low":2650,"close":2468,"change":2444,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2468},"2025-05-12",38.87,38.83,5.06,4780700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2168,"percent_change":348,"volume":2659,"transactions":9,"vwap":2658},"2025-05-09",37.4,37.57,37.24,37.35,4425100,{"date":2661,"open":2662,"high":2600,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-08",37.060001,36.92,37.26,0.55,1.5,3829300,{"date":2669,"open":2670,"high":2662,"low":2671,"close":2672,"change":469,"percent_change":1857,"volume":2673,"transactions":9,"vwap":2672},"2025-05-07",36.76,36.55,36.71,2532400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1113,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-06",37.029999,37.12,36.6,36.63,-1.74,2672400,{"date":2683,"open":2684,"high":2685,"low":2672,"close":2561,"change":1950,"percent_change":58,"volume":2686,"transactions":9,"vwap":2561},"2025-05-05",36.89,37.67,3295600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":107,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-02",36.61,37.23,36.48,37.099998,2.8,2677100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":470,"percent_change":2115,"volume":2701,"transactions":9,"vwap":2700},"2025-05-01",35.85,36.43,35.55,36.09,2876000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1935,"percent_change":716,"volume":2708,"transactions":9,"vwap":2707},"2025-04-30",35.74,36.07,35.18,35.94,3669300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2115,"percent_change":1302,"volume":2715,"transactions":9,"vwap":2714},"2025-04-29",35.64,36.29,35.51,36.16,3618400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2704,"change":25,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2704},"2025-04-28",35.41,35.8,35.39,1.3,2642100,{"date":2724,"open":2713,"high":2704,"low":2725,"close":2726,"change":1726,"percent_change":2062,"volume":2727,"transactions":9,"vwap":2726},"2025-04-25",35.11,35.28,3221500,{"date":2729,"open":2730,"high":2697,"low":2731,"close":2732,"change":993,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-04-24",34.95,34.8,35.78,1.97,3563800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":349,"percent_change":1169,"volume":2741,"transactions":9,"vwap":2740},"2025-04-23",35.61,36.27,34.78,35.09,7490000,{"date":185,"open":2743,"high":2744,"low":181,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},33.62,34.71,34.65,1.03,3.06,5472200]