[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNF":3,"homepage-market-summary":35,"stock-historical-FNF":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FNF","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},"Fidelity National Financial, Inc.","NYSE",null,"TITLE INSURANCE","Fidelity National Financial Inc is a provider of (i) title insurance, escrow and other title-related services, including trust activities, trustee sales guarantees, recordings and reconveyances and home warranty and (ii) transaction services to the real estate and mortgage industries. It operates in three segments: Title, F&G, Corporate and Other. The title segment that derives the majority of revenue consists of the operations of title insurance underwriters and related businesses, which provide title insurance and escrow and other title-related services including trust activities, trustee sales guarantees, and home warranty products. All of the company's revenue is generated in the United States.","24,535","Jacksonville, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.298,2.08,"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},39.26,39.45,39.85,39.14,39.11,0.15,0.38,2215336.728754,34301,39.3686,58.41,38.06,1712235.71114814,5.9,5273,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":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":26,"price":152,"is_up":44},"Utilities","XLU",39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},62.99903,1697063,619427948.787035,-33.87,"2025-04-22",[186,187,196,206,217,228,238,248,259,269,280,291,302,313,324,335,346,357,368,378,389,400,411,421,432,442,452,460,470,480,490,500,510,520,530,540,550,558,568,578,588,599,609,620,630,640,650,661,671,680,689,699,709,717,728,736,744,750,757,765,771,780,787,796,803,811,817,824,833,839,848,856,864,871,878,884,892,900,905,912,919,927,935,942,949,958,964,972,978,985,994,1000,1008,1016,1021,1027,1034,1038,1044,1051,1058,1066,1074,1081,1087,1093,1099,1105,1112,1118,1127,1135,1143,1150,1156,1164,1172,1179,1185,1192,1195,1199,1204,1210,1215,1222,1231,1238,1243,1250,1256,1263,1272,1280,1287,1296,1305,1312,1317,1321,1325,1331,1338,1344,1351,1357,1362,1368,1372,1379,1386,1392,1398,1403,1410,1416,1423,1431,1440,1448,1454,1460,1468,1475,1482,1489,1497,1504,1511,1518,1526,1534,1541,1548,1555,1563,1569,1578,1584,1590,1597,1603,1610,1615,1623,1629,1637,1640,1647,1653,1660,1665,1669,1676,1681,1687,1694,1700,1708,1714,1723,1731,1739,1748,1755,1762,1770,1778,1785,1793,1802,1809,1816,1823,1831,1839,1848,1855,1863,1871,1880,1886,1892,1898,1903,1911,1919,1928,1935,1944,1953,1960,1968,1976,1985,1991,1999,2007,2015,2024,2032,2038,2047,2054,2061,2070,2077,2084,2089,2096,2103,2108,2116,2125,2134,2141,2149,2157,2165,2171,2177,2185,2192,2198,2203,2212,2219,2227,2234,2240,2246,2253,2260,2266,2272,2279,2284,2290,2298,2303,2310,2314,2321,2328,2334,2340,2344,2352,2360,2366,2371,2377,2383,2390,2397,2402,2408,2415,2423,2429,2434,2440,2448,2454,2461,2470,2476,2484,2492,2500,2509,2518,2522,2529,2535,2541,2548,2555,2561,2567,2574,2580,2585,2591,2596,2603,2611,2616,2622,2628,2634,2640,2646,2652,2658,2664,2669,2676,2682,2687,2696,2704,2711,2717,2724,2730,2735,2740,2743,2748,2754,2759,2765,2772,2780,2787,2794,2802,2809,2815,2824,2831,2839,2846,2853],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":65,"volume":193,"transactions":194,"vwap":195},"2026-10-01",38.8,39.46,38.11,0.46,4021133.605284,43532,38.9044,{"date":197,"open":198,"high":199,"low":31,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",41.13,41.39,38.65,-2.51,-6.1,4393665.253037,45591,38.9818,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",41,41.18,40.12,41.16,0.08,0.19,3917195.977849,47475,40.7522,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",41.22,41.59,40.96,41.08,-0.34,-0.82,2442655.754519,35784,41.2212,{"date":229,"open":230,"high":231,"low":148,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",40.88,41.515,41.42,0.6,1.47,2752255.274943,35416,41.2885,{"date":239,"open":240,"high":241,"low":148,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",41.91,42.165,40.82,-1.03,-2.46,3494262.873895,37841,41.1277,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",42.24,42.87,41.82,41.85,-0.7,-1.65,1974586.81553,28240,42.085,{"date":260,"open":261,"high":251,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",42.67,42.05,42.55,0.09,0.21,2684843.32647,35213,42.5106,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",42.86,43.24,42.43,42.46,-0.04,-0.09,2235798.226444,30342,42.585,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",42.62,42.9199,42.33,42.5,-0.57,-1.32,6021943.04279,37460,42.5129,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",43.57,44.105,43.04,43.07,0.05,0.12,2351870.02053,30223,43.4393,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",43.21,43.89,42.32,43.02,-0.6,-1.38,2968750.079975,36603,43.1704,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",44.11,44.15,43.15,43.62,-0.67,-1.51,2991000.976615,38429,43.5907,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",44.23,44.805,43.98,44.29,0.16,0.36,1680838.531101,30980,44.3166,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",44.6,44.72,44.1,44.13,0.18,0.41,2474480.096534,30127,44.2306,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",44.69,44.79,43.59,43.95,-0.53,-1.19,2628316.376599,43299,43.9187,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",44.65,44.93,44.02,44.48,-0.17,-0.38,3579191.513433,33403,44.4646,{"date":369,"open":370,"high":371,"low":372,"close":359,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",45.28,46.01,44.46,-1.13,-2.47,3256724.68724,46352,44.9495,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",46.68,47.1,45.65,45.78,-1.5,-3.17,2970242.107731,42155,46.1151,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",46.78,47.68,46.6775,47.28,1.1,2.38,2499402.601169,29317,47.3282,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",46.22,46.85,45.93,46.18,0.14,0.3,1705873.745956,30080,46.3222,{"date":412,"open":413,"high":403,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",46.46,45.83,46.04,-0.41,-0.88,1875901.09528,31280,46.0655,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",47.35,47.37,46.3,46.45,-1.1,-2.31,2038848.117244,23087,46.5812,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":127,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",47.48,47.9,47.44,47.55,0.53,1101032.285777,20005,47.6407,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":364,"volume":449,"transactions":450,"vwap":451},"2026-08-27",47.05,47.66,46.87,47.3,-0.18,1520501.402241,20049,47.3425,{"date":453,"open":454,"high":455,"low":454,"close":434,"change":456,"percent_change":265,"volume":457,"transactions":458,"vwap":459},"2026-08-26",47.34,47.82,0.1,1231128.862805,22212,47.516,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",47.62,46.8,47.38,-0.05,-0.11,1392245.692903,23585,47.1936,{"date":471,"open":447,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",47.84,46.88,47.43,0.13,0.27,1771144.596554,27014,47.3519,{"date":481,"open":482,"high":483,"low":484,"close":447,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",47.56,47.85,47.17,-0.14,-0.3,1513764.486073,22105,47.3345,{"date":491,"open":492,"high":493,"low":494,"close":436,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",48.02,48.105,47.25,-0.98,-2.02,1275676.524596,21682,47.6698,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":465,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",48.85,49.33,48.39,48.42,-0.1,1261168.493503,25930,48.6796,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",49.64,48.41,48.47,-0.66,-1.34,1378944.469407,26166,48.7628,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":223,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",49.24,49.45,48.97,49.13,-0.69,1425346.354609,26705,49.1254,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":94,"volume":537,"transactions":538,"vwap":539},"2026-08-14",49.17,49.82,48.985,49.47,0.5,1628575.712681,24439,49.4575,{"date":541,"open":542,"high":543,"low":544,"close":524,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",48.16,48.98,47.92,1.3,2.73,2256114.76735,25845,48.5918,{"date":551,"open":447,"high":552,"low":553,"close":554,"change":456,"percent_change":265,"volume":555,"transactions":556,"vwap":557},"2026-08-12",47.8499,47.19,47.67,1030763.497803,20076,47.5992,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":417,"volume":565,"transactions":566,"vwap":567},"2026-08-11",47.77,48.535,47.54,47.57,-0.42,1034936.790702,21007,47.8967,{"date":569,"open":535,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",49.69,47.74,47.99,-2.19,-4.36,1854254.121955,32182,48.2878,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",52.22,50.125,50.18,-2.36,-4.49,1844695.524188,29124,50.4743,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",52.16,52.77,50.97,52.54,1.44,2.82,2058830.779964,33183,52.0342,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":416,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",51.81,51.94,50.74,51.1,-0.8,1653254.595288,28148,51.0608,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",50.82,51.72,50.25,51.51,-0.08,-0.16,1483268.090574,25377,51.4086,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",51.91,52.63,51.22,51.59,0,1429536.432926,22642,51.6253,{"date":631,"open":632,"high":633,"low":634,"close":625,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",51.41,52.03,51.29,-0.47,-0.9,2118018.594957,21022,51.5899,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",53.4,51.74,52.06,-1.39,-2.6,1207634.694853,24066,52.1381,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",53.34,54.8,52.84,53.45,-0.65,-1.2,1502376.55651,25849,53.8799,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":17,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",52.5,54.255,52.21,54.1,4,1329779.893469,21150,53.8382,{"date":672,"open":673,"high":674,"low":614,"close":675,"change":132,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",51.62,52.275,52.02,0.77,1189073.224333,21456,51.9968,{"date":681,"open":522,"high":682,"low":683,"close":673,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",51.79,49.15,3.01,6.19,1699534.267906,30858,51.315,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":385,"volume":696,"transactions":697,"vwap":698},"2026-07-23",49.79,49.94,48.08,48.61,-1.59,3801395.341215,35833,48.6718,{"date":700,"open":701,"high":611,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",50.61,49.88,50.2,-0.58,-1.14,953647.324872,18175,50.1818,{"date":710,"open":711,"high":624,"low":712,"close":713,"change":615,"percent_change":616,"volume":714,"transactions":715,"vwap":716},"2026-07-21",50.76,50.3,50.78,1294957.227081,23375,50.6498,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",51.77,51.84,50.67,50.86,-1.04,-2,1519208.351018,27437,51.043,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",51.75,53.060001,51.9,-0.06,-0.12,1445700,{"date":737,"open":582,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",52.029999,50.049999,51.96,1.83,3.65,1341300,{"date":745,"open":692,"high":722,"low":746,"close":747,"change":748,"percent_change":192,"volume":749,"transactions":9,"vwap":747},"2026-07-15",49.48,50.13,0.23,1314600,{"date":751,"open":752,"high":753,"low":746,"close":754,"change":485,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-14",49.91,50.37,49.9,-0.28,1104900,{"date":758,"open":703,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",50.57,49.57,50.040001,0.51,1.03,1165800,{"date":766,"open":683,"high":691,"low":683,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",49.53,0.37,0.75,1020700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",48.76,49.7,48.32,49.16,0.31,0.63,1484800,{"date":781,"open":782,"high":783,"low":784,"close":502,"change":635,"percent_change":785,"volume":786,"transactions":9,"vwap":502},"2026-07-08",49.3,49.55,48.71,-0.95,1336500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",49.31,49.77,48.81,49.32,0.61,1.25,1296200,{"date":797,"open":798,"high":782,"low":799,"close":784,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":784},"2026-07-06",49.12,48.21,-0.13,-0.27,1169000,{"date":804,"open":805,"high":532,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",48.43,47.83,48.84,0.91,1.9,2422300,{"date":812,"open":813,"high":514,"low":553,"close":814,"change":676,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-01",47.27,47.93,1.63,1579500,{"date":818,"open":819,"high":820,"low":403,"close":821,"change":822,"percent_change":636,"volume":823,"transactions":9,"vwap":821},"2026-06-30",47.2,47.79,47.16,-0.43,1739800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",46.71,47.87,46.54,47.59,0.88,1.88,1898800,{"date":834,"open":835,"high":836,"low":837,"close":826,"change":233,"percent_change":545,"volume":838,"transactions":9,"vwap":826},"2026-06-26",46.37,46.89,45.080002,3526600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",46,46.69,45.76,46.11,-0.23,-0.5,2512200,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",48.25,46.09,46.34,-1.62,-3.38,2711800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":94,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-23",47.22,47.97,46.92,47.96,2.17,1324100,{"date":865,"open":391,"high":866,"low":867,"close":868,"change":298,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",47.58,46.51,46.94,0.26,1217700,{"date":872,"open":873,"high":874,"low":413,"close":875,"change":876,"percent_change":733,"volume":877,"transactions":9,"vwap":875},"2026-06-18",46.95,47.5,46.82,-0.03,2802900,{"date":879,"open":880,"high":881,"low":391,"close":403,"change":224,"percent_change":882,"volume":883,"transactions":9,"vwap":403},"2026-06-17",47.39,48.5,-1.72,2056500,{"date":885,"open":886,"high":887,"low":888,"close":554,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":554},"2026-06-16",47.76,48.15,47.18,-0.39,-0.81,1833800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":406,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-15",48.18,48.89,48,48.060001,0.29,1481900,{"date":901,"open":866,"high":902,"low":880,"close":544,"change":777,"percent_change":903,"volume":904,"transactions":9,"vwap":544},"2026-06-12",48.22,0.65,1027800,{"date":906,"open":820,"high":859,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",47.41,47.61,0.01,0.02,1025400,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":276,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-10",48.080002,48.38,47.6,-0.19,1530200,{"date":920,"open":494,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",48.23,47.0099983,47.69,0.64,1.36,1397500,{"date":928,"open":929,"high":930,"low":836,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",47.09,47.64,47.049999,-0.35,-0.74,1305500,{"date":936,"open":425,"high":392,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",46.13,47.4,1.37,2.98,1434900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":793,"percent_change":87,"volume":948,"transactions":9,"vwap":947},"2026-06-04",46.29,46.73,45.77,46.029999,1456800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",46.15,46.49,45.32,45.42,-1.02,-2.2,1326900,{"date":959,"open":944,"high":960,"low":937,"close":961,"change":910,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-02",46.76,46.44,0.04,1266400,{"date":965,"open":966,"high":888,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",46.96,46.28,46.42,-0.93,-1.96,1455800,{"date":973,"open":938,"high":820,"low":974,"close":423,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":423},"2026-05-29",47.080002,-0.21,-0.44,1872300,{"date":979,"open":980,"high":981,"low":562,"close":482,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":482},"2026-05-28",47.98,48.37,-0.51,-1.06,992900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",48.57,49,48.029999,48.07,-0.37,-0.76,1152300,{"date":995,"open":694,"high":996,"low":997,"close":998,"change":363,"percent_change":932,"volume":999,"transactions":9,"vwap":998},"2026-05-26",48.75,48.09,48.44,1129400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":694,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":694},"2026-05-22",49.42,49.54,48.6,-0.75,-1.52,1027700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":748,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-21",48.72,49.5,47.94,49.36,0.47,1568200,{"date":1017,"open":1018,"high":1019,"low":850,"close":525,"change":869,"percent_change":438,"volume":1020,"transactions":9,"vwap":525},"2026-05-20",48.87,49.41,1170800,{"date":1022,"open":789,"high":789,"low":1023,"close":1018,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1018},"2026-05-19",48.55,-0.64,-1.29,1170200,{"date":1028,"open":990,"high":1029,"low":572,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",49.61,49.51,1.58,3.3,1312800,{"date":1035,"open":1036,"high":896,"low":434,"close":814,"change":406,"percent_change":898,"volume":1037,"transactions":9,"vwap":814},"2026-05-15",47.88,1201700,{"date":1039,"open":1040,"high":1041,"low":474,"close":820,"change":147,"percent_change":1042,"volume":1043,"transactions":9,"vwap":820},"2026-05-14",48.049999,48.27,0.67,1460800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":800,"percent_change":801,"volume":1050,"transactions":9,"vwap":1049},"2026-05-13",47.060001,48.0099983,46.93,47.47,2022100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":916,"change":526,"percent_change":1056,"volume":1057,"transactions":9,"vwap":916},"2026-05-12",48.46,48.69,47.24,-1.43,2648300,{"date":1059,"open":1060,"high":1061,"low":886,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-11",50.24,50.31,48.29,-2.29,-4.53,1823500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":777,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",50.33,51.15,49.83,50.58,0.62,2139500,{"date":1075,"open":447,"high":1076,"low":1077,"close":1078,"change":955,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",50.56,46.67,50.27,-1.99,2927300,{"date":1082,"open":1083,"high":1084,"low":1060,"close":634,"change":1085,"percent_change":265,"volume":1086,"transactions":9,"vwap":634},"2026-05-06",51.64,52.25,0.11,2327000,{"date":1088,"open":624,"high":1089,"low":1090,"close":1091,"change":212,"percent_change":330,"volume":1092,"transactions":9,"vwap":1091},"2026-05-05",51.52,51.049999,51.18,1307600,{"date":1094,"open":1069,"high":1095,"low":1096,"close":1097,"change":352,"percent_change":243,"volume":1098,"transactions":9,"vwap":1097},"2026-05-04",52.19,50.96,51.099998,1492600,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":319,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-01",52.66,51.63,-1.28,1204800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":626,"percent_change":626,"volume":1111,"transactions":9,"vwap":1110},"2026-04-30",52.2,52.65,52.040001,52.3,1225900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1110,"change":991,"percent_change":254,"volume":1117,"transactions":9,"vwap":1110},"2026-04-29",52.39,52.82,52,1563600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",52.48,52.94,52.099998,52.67,0.8,1.54,1549500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":417,"volume":1134,"transactions":9,"vwap":1132},"2026-04-27",52.12,52.7,51.58,51.87,-0.46,1376200,{"date":1136,"open":1137,"high":1138,"low":1091,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-24",51.7,52.58,52.33,0.79,1.53,2177000,{"date":1144,"open":1145,"high":1146,"low":703,"close":1147,"change":808,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-23",50.71,51.69,51.54,1.8,1681700,{"date":1151,"open":713,"high":1152,"low":1153,"close":1154,"change":465,"percent_change":506,"volume":1155,"transactions":9,"vwap":1154},"2026-04-22",50.8,49.95,50.63,1471100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":869,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-21",50.73,51.11,50.35,50.68,0.52,1004100,{"date":1165,"open":767,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-20",50.72,49.52,50.42,0.72,1.45,1618700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":774,"change":1031,"percent_change":1177,"volume":1178,"transactions":9,"vwap":774},"2026-04-17",48.58,50.080002,48.48,3.28,3422500,{"date":1180,"open":1181,"high":694,"low":820,"close":1182,"change":486,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-16",48.19,48.12,-0.62,1766600,{"date":1186,"open":866,"high":1187,"low":1188,"close":505,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":505},"2026-04-15",48.8,47.36,0.81,1.7,1674500,{"date":1193,"open":403,"high":1036,"low":867,"close":908,"change":1162,"percent_change":395,"volume":1194,"transactions":9,"vwap":908},"2026-04-14",1466700,{"date":1196,"open":1055,"high":464,"low":961,"close":929,"change":223,"percent_change":1197,"volume":1198,"transactions":9,"vwap":929},"2026-04-13",-0.72,2209000,{"date":1200,"open":560,"high":861,"low":1201,"close":474,"change":364,"percent_change":1202,"volume":1203,"transactions":9,"vwap":474},"2026-04-10",47.31,-0.79,1496200,{"date":1205,"open":858,"high":1206,"low":888,"close":1207,"change":265,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",48.17,47.81,0.44,1264200,{"date":1211,"open":1212,"high":806,"low":966,"close":916,"change":763,"percent_change":1213,"volume":1214,"transactions":9,"vwap":916},"2026-04-08",47.7,2.21,2764800,{"date":1216,"open":1217,"high":875,"low":1218,"close":1219,"change":117,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-07",46.32,45.73,46.57,-0.02,1583000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-06",45.35,46.64,45.2,46.58,0.89,1.95,1431900,{"date":1232,"open":1233,"high":1234,"low":1226,"close":1235,"change":1236,"percent_change":983,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",45.82,46.6,45.69,-0.49,2158500,{"date":1239,"open":1240,"high":1227,"low":404,"close":405,"change":1241,"percent_change":822,"volume":1242,"transactions":9,"vwap":405},"2026-04-01",46.39,-0.2,1396900,{"date":1244,"open":967,"high":403,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",45.48,46.38,0.68,1.49,1733400,{"date":1251,"open":1252,"high":836,"low":1253,"close":1254,"change":910,"percent_change":962,"volume":1255,"transactions":9,"vwap":1254},"2026-03-30",46.25,45.67,45.7,2020200,{"date":1257,"open":1218,"high":1258,"low":1259,"close":1260,"change":801,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-27",46.099998,45.21,45.68,-0.59,1669100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",44.64,45.98,44.41,45.95,1.16,2.59,1787100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":349,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":349},"2026-03-25",44.97,45.15,43.91,0.58,1.31,1770200,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":704,"volume":1286,"transactions":9,"vwap":1284},"2026-03-24",43.92,44.91,44.21,-0.26,1909100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",44.53,44.88,43.84,44.47,1.21,2.8,2552700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-20",44.74,44.89,42.78,43.26,-1.63,-3.63,8986800,{"date":1306,"open":1307,"high":1207,"low":1308,"close":1299,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1299},"2026-03-19",47.51,44.58,-2.77,-5.81,3489100,{"date":1313,"open":921,"high":1314,"low":462,"close":445,"change":785,"percent_change":1315,"volume":1316,"transactions":9,"vwap":445},"2026-03-18",48.63,-1.95,2960700,{"date":1318,"open":1047,"high":791,"low":820,"close":694,"change":1169,"percent_change":1319,"volume":1320,"transactions":9,"vwap":694},"2026-03-17",1.5,1681600,{"date":1322,"open":1182,"high":1314,"low":1212,"close":1323,"change":147,"percent_change":1042,"volume":1324,"transactions":9,"vwap":1323},"2026-03-16",47.89,1652300,{"date":1326,"open":907,"high":392,"low":1327,"close":563,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":563},"2026-03-13",47.12,1.09,2.35,1741400,{"date":1332,"open":1333,"high":1327,"low":1334,"close":1335,"change":1336,"percent_change":384,"volume":1337,"transactions":9,"vwap":1335},"2026-03-12",46.7,45.94,46.48,-0.71,2558800,{"date":1339,"open":542,"high":1340,"low":821,"close":553,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":553},"2026-03-11",48.24,-1.21,-2.5,2415800,{"date":1345,"open":1346,"high":570,"low":1062,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-10",49.29,48.4,-1.05,-2.12,2571300,{"date":1352,"open":512,"high":1353,"low":1314,"close":523,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":523},"2026-03-09",49.75,-0.63,-1.26,2065600,{"date":1358,"open":1359,"high":582,"low":505,"close":1175,"change":734,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1175},"2026-03-06",49.66,-0.24,2205800,{"date":1363,"open":1364,"high":1365,"low":1364,"close":703,"change":1366,"percent_change":427,"volume":1367,"transactions":9,"vwap":703},"2026-03-05",50,50.69,-0.56,1645500,{"date":1369,"open":759,"high":1069,"low":1364,"close":711,"change":456,"percent_change":1370,"volume":1371,"transactions":9,"vwap":711},"2026-03-04",0.2,1475400,{"date":1373,"open":701,"high":1374,"low":1364,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-03",51.02,50.66,-1,-1.94,1899500,{"date":1380,"open":590,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":428,"volume":1385,"transactions":9,"vwap":1383},"2026-03-02",52.68,51.57,51.66,-1.22,1305300,{"date":1387,"open":1107,"high":1388,"low":1389,"close":1390,"change":1247,"percent_change":545,"volume":1391,"transactions":9,"vwap":1390},"2026-02-27",53.040001,51.47,52.88,3151100,{"date":1393,"open":1394,"high":1395,"low":1161,"close":1107,"change":1396,"percent_change":87,"volume":1397,"transactions":9,"vwap":1107},"2026-02-26",51.95,52.61,0.69,2959600,{"date":1399,"open":602,"high":1400,"low":1091,"close":614,"change":822,"percent_change":1401,"volume":1402,"transactions":9,"vwap":614},"2026-02-25",52.14,-0.83,1503900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":602,"change":808,"percent_change":1408,"volume":1409,"transactions":9,"vwap":602},"2026-02-24",51.029999,52.28,50.98,1.78,1650100,{"date":1411,"open":1412,"high":1381,"low":1413,"close":1405,"change":427,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1405},"2026-02-23",52.13,50.95,-2.11,2513800,{"date":1417,"open":1418,"high":1419,"low":1076,"close":1412,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1412},"2026-02-20",54.21,54.24,-2.08,-3.84,3324600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1418,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1418},"2026-02-19",56,56.59,53.7,-1.85,-3.3,2091100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-18",57.44,57.57,55.96,56.060001,-1.4,-2.44,1164200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1169,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-17",57.36,57.65,56.72,57.46,1.27,1160500,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1285,"percent_change":1133,"volume":1453,"transactions":9,"vwap":1452},"2026-02-13",57.2,56.47,56.74,1020400,{"date":1455,"open":1456,"high":30,"low":1457,"close":1458,"change":466,"percent_change":917,"volume":1459,"transactions":9,"vwap":1458},"2026-02-12",57.64,56.86,57,1592100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":407,"volume":1467,"transactions":9,"vwap":1465},"2026-02-11",56.91,57.54,56.51,57.11,0.17,1134200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1042,"percent_change":65,"volume":1474,"transactions":9,"vwap":1473},"2026-02-10",56.63,57.0099983,56.37,56.94,905100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":42,"change":516,"percent_change":1480,"volume":1481,"transactions":9,"vwap":42},"2026-02-09",57.49,57.66,56.12,-2.33,931500,{"date":1483,"open":1445,"high":1484,"low":1485,"close":1486,"change":793,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-06",58.21,57.25,57.61,1.07,1965000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1458,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1458},"2026-02-05",56.53,57.22,55.74,0.96,1.71,1708800,{"date":1498,"open":1499,"high":1452,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-04",54.7,56.040001,1.46,2.67,1782800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1366,"percent_change":955,"volume":1510,"transactions":9,"vwap":1509},"2026-02-03",54.85,55.97,54.17,54.58,1095100,{"date":1512,"open":1499,"high":1513,"low":1514,"close":1515,"change":769,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-02",55.4,54.34,55.14,1.38,1551300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":615,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-30",54.42,54.55,53.68,54.39,-0.15,1680300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":25,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-29",54.65,55.32,53.82,54.47,0.28,2586100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":975,"percent_change":889,"volume":1540,"transactions":9,"vwap":1539},"2026-01-28",54.38,55.09,54.049999,54.32,1572600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":801,"percent_change":1236,"volume":1547,"transactions":9,"vwap":1546},"2026-01-27",54.76,55.080002,54.099998,54.53,1116400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":653,"change":1516,"percent_change":1553,"volume":1554,"transactions":9,"vwap":653},"2026-01-26",53.89,55.17,53.47,2.58,1314500,{"date":1556,"open":1557,"high":1558,"low":663,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-23",54.57,54.71,53.42,-1.45,-2.64,927900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":830,"percent_change":815,"volume":1568,"transactions":9,"vwap":1566},"2026-01-22",53.91,54.87,53.75,1322600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-21",52.55,54.12,52.47,53.99,1.66,3.17,1495700,{"date":1579,"open":1110,"high":1580,"low":1581,"close":1139,"change":1582,"percent_change":955,"volume":1583,"transactions":9,"vwap":1139},"2026-01-20",53.07,52.23,-0.54,1431200,{"date":1585,"open":1586,"high":1587,"low":1084,"close":1588,"change":406,"percent_change":476,"volume":1589,"transactions":9,"vwap":1588},"2026-01-16",52.32,53.0099983,52.87,1768600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1140,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-15",52.11,53.17,52.73,1.52,1859100,{"date":1598,"open":1599,"high":1600,"low":611,"close":602,"change":830,"percent_change":1601,"volume":1602,"transactions":9,"vwap":602},"2026-01-14",51,51.99,1.72,1897500,{"date":1604,"open":1605,"high":1606,"low":1374,"close":1607,"change":201,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-13",53.39,53.77,51.060001,-4.69,2169900,{"date":1611,"open":1612,"high":1557,"low":1138,"close":1613,"change":309,"percent_change":201,"volume":1614,"transactions":9,"vwap":1613},"2026-01-12",54.48,53.57,2326400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":275,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-09",55.3,56.38,54.9,54.95,-0.07,1478100,{"date":1624,"open":1625,"high":1471,"low":1619,"close":1626,"change":224,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-08",55.6,54.99,-1.47,1570000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":309,"volume":1636,"transactions":9,"vwap":1634},"2026-01-07",56.44,56.5,55.59,55.81,-0.78,1228600,{"date":1638,"open":1619,"high":1458,"low":1619,"close":1426,"change":808,"percent_change":815,"volume":1639,"transactions":9,"vwap":1426},"2026-01-06",1829300,{"date":1641,"open":1642,"high":1643,"low":1552,"close":1644,"change":1645,"percent_change":1553,"volume":1646,"transactions":9,"vwap":1644},"2026-01-05",53.74,56.21,55.68,1.4,1541200,{"date":1648,"open":1649,"high":1509,"low":1522,"close":1650,"change":1651,"percent_change":286,"volume":1652,"transactions":9,"vwap":1650},"2026-01-02",54.41,54.28,-0.31,1002500,{"date":1654,"open":1537,"high":1655,"low":1656,"close":1657,"change":656,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-31",55.2,54.54,54.59,-1.18,807000,{"date":1661,"open":1662,"high":1529,"low":653,"close":1663,"change":25,"percent_change":476,"volume":1664,"transactions":9,"vwap":1663},"2025-12-30",55.029999,55.24,968700,{"date":1666,"open":1667,"high":1663,"low":1558,"close":1537,"change":1370,"percent_change":331,"volume":1668,"transactions":9,"vwap":1537},"2025-12-29",55,1001700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":276,"percent_change":616,"volume":1675,"transactions":9,"vwap":1674},"2025-12-26",55.099998,55.15,54.68,54.89,686600,{"date":1677,"open":1678,"high":1551,"low":1657,"close":1679,"change":898,"percent_change":438,"volume":1680,"transactions":9,"vwap":1679},"2025-12-24",54.86,54.98,542200,{"date":1682,"open":1655,"high":1683,"low":1684,"close":1685,"change":822,"percent_change":1635,"volume":1686,"transactions":9,"vwap":1685},"2025-12-23",55.43,54.67,54.69,929000,{"date":1688,"open":1689,"high":1690,"low":1626,"close":1691,"change":1336,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-22",55.69,55.9,55.12,-1.27,1154800,{"date":1695,"open":1435,"high":1696,"low":1697,"close":1698,"change":1285,"percent_change":1133,"volume":1699,"transactions":9,"vwap":1698},"2025-12-19",56.31,55.58,55.83,3159000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":213,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-18",56.33,56.42,55.49,56.09,0.34,1961600,{"date":1709,"open":1710,"high":1479,"low":1711,"close":1690,"change":1712,"percent_change":72,"volume":1713,"transactions":9,"vwap":1690},"2025-12-17",55.65,55.16,0.4998,2085400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-16",56.85632,57.18419,55.1109,55.40019,-1.1572,-2.05,2640202,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":831,"volume":1730,"transactions":9,"vwap":1728},"2025-12-15",55.94986,56.73095,55.87271,56.55738,1.0415,2295814,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":917,"volume":1738,"transactions":9,"vwap":1736},"2025-12-12",55.76664,55.83414,55.14947,55.51591,-0.1061,921478,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-11",54.8891,56.15236,54.7541,55.62199,1.1186,2.05,1038970,{"date":1749,"open":1750,"high":1735,"low":1751,"close":1752,"change":1753,"percent_change":656,"volume":1754,"transactions":9,"vwap":1752},"2025-12-10",54.76374,53.87657,54.50338,-0.3568,2545628,{"date":1756,"open":1757,"high":1744,"low":1758,"close":1759,"change":1760,"percent_change":213,"volume":1761,"transactions":9,"vwap":1759},"2025-12-09",54.95661,54.84089,54.86017,0.1061,1190787,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1743,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1743},"2025-12-08",55.89199,55.90164,54.41659,-1.2729,-2.27,972913,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1133,"volume":1777,"transactions":9,"vwap":1775},"2025-12-05",56.24879,56.58631,55.97879,56.027,-0.2604,759499,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":777,"volume":1784,"transactions":9,"vwap":1782},"2025-12-04",55.78592,56.66345,56.28737,0.1736,712108,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1366,"volume":1792,"transactions":9,"vwap":1790},"2025-12-03",56.57666,56.98168,55.86307,56.11379,-0.3182,938070,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-02",57.53134,57.56027,56.41273,56.43201,-0.9836,-1.71,634022,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1760,"percent_change":213,"volume":1808,"transactions":9,"vwap":1807},"2025-12-01",56.63452,57.45419,56.61523,57.41562,1190061,{"date":1810,"open":1811,"high":1796,"low":1812,"close":1813,"change":1814,"percent_change":615,"volume":1815,"transactions":9,"vwap":1813},"2025-11-28",57.35776,56.96239,57.30955,-0.0482,581446,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1811,"change":1821,"percent_change":127,"volume":1822,"transactions":9,"vwap":1811},"2025-11-26",57.33847,57.83028,57.07811,0.1446,829807,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":17,"volume":1830,"transactions":9,"vwap":1828},"2025-11-25",56.53809,57.84957,56.49952,57.21312,1.1668,1025593,{"date":1832,"open":1806,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-24",56.68274,55.6702,56.046288,-0.8872,-1.56,1848660,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-21",55.85342,57.25169,55.64127,56.93346,1.6008,2.89,1592417,{"date":1849,"open":1850,"high":1851,"low":1718,"close":1852,"change":1853,"percent_change":298,"volume":1854,"transactions":9,"vwap":1852},"2025-11-20",55.73771,56.094501,55.33269,0.0675,1197839,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":605,"volume":1862,"transactions":9,"vwap":1860},"2025-11-19",55.23626,55.72806,54.81196,55.26519,-0.4436,1096420,{"date":1864,"open":1865,"high":1835,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-18",54.93732,54.63838,55.70877,0.5786,1.05,1200846,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-17",56.21986,56.26808,55.05304,55.13018,-1.0511,-1.87,1219512,{"date":1881,"open":1851,"high":1882,"low":1883,"close":1884,"change":1791,"percent_change":1366,"volume":1885,"transactions":9,"vwap":1884},"2025-11-14",56.54773,55.82449,56.18129,850340,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1827,"change":1890,"percent_change":25,"volume":1891,"transactions":9,"vwap":1827},"2025-11-13",55.75699,56.5188,0.0868,1033578,{"date":1893,"open":1726,"high":1716,"low":1894,"close":1797,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1797},"2025-11-12",56.25844,-0.2025,-0.36,968869,{"date":1899,"open":1841,"high":1900,"low":1719,"close":1806,"change":1829,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1806},"2025-11-11",56.6731,2.1,1117990,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1140,"volume":1910,"transactions":9,"vwap":1908},"2025-11-10",55.52555,55.84378,54.64802,55.44841,0.4339,1197528,{"date":1912,"open":1860,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-07",58.21601,54.18515,55.014465,2.4012,4.56,2669238,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-06",53.50048,54.14658,52.57473,52.61331,-0.5786,-1.09,1378484,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":657,"volume":1934,"transactions":9,"vwap":1932},"2025-11-05",53.91514,54.069431,53.1919,-0.6461,1311183,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-04",53.47155,54.079075,53.27869,53.83799,0.4436,0.83,834059,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-03",53.15333,53.44262,52.4108,53.39441,0.1254,0.24,1525220,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1950,"percent_change":1951,"volume":1959,"transactions":9,"vwap":1958},"2025-10-31",52.64224,53.35583,52.45901,53.26905,2391218,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":898,"volume":1967,"transactions":9,"vwap":1965},"2025-10-30",53.16297,53.6162,52.97975,53.14368,0.1543,1106168,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1302,"volume":1975,"transactions":9,"vwap":1973},"2025-10-29",53.33655,53.95371,52.75796,52.98939,-0.8775,1074954,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-28",54.67695,54.69624,53.70299,53.86692,-1.0897,-1.98,638274,{"date":1986,"open":1987,"high":1988,"low":1866,"close":1757,"change":1989,"percent_change":845,"volume":1990,"transactions":9,"vwap":1757},"2025-10-27",54.99518,55.27483,-0.1254,663473,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":778,"volume":1998,"transactions":9,"vwap":1996},"2025-10-24",55.16875,55.41948,54.96625,55.081966,0.3472,913493,{"date":2000,"open":1995,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-23",55.20733,54.11765,54.73481,0.3086,0.57,779513,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":466,"volume":2014,"transactions":9,"vwap":2012},"2025-10-22",54.65767,54.83125,54.20444,54.42623,-0.0579,979758,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-21",54.059788,54.56123,53.92478,54.48409,0.3761,0.7,702153,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1031,"volume":2031,"transactions":9,"vwap":2029},"2025-10-20",53.65477,54.33944,53.23047,54.10801,0.839,787602,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1958,"change":1966,"percent_change":898,"volume":2037,"transactions":9,"vwap":1958},"2025-10-17",53.22083,53.64513,53.037609,1123071,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-16",53.75121,53.85728,52.65188,53.11475,-1.0318,-1.91,1025904,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1922,"change":2052,"percent_change":1437,"volume":2053,"transactions":9,"vwap":1922},"2025-10-15",54.74445,54.86982,53.96336,-0.7715,1347270,{"date":2055,"open":2056,"high":1875,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-14",53.31726,54.91803,1.6104,3.02,1117368,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-13",53.018322,53.51012,52.59402,53.30762,0.2893,0.55,1003920,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2063,"change":2075,"percent_change":890,"volume":2076,"transactions":9,"vwap":2063},"2025-10-10",53.80907,54.011574,52.93153,-0.4339,976024,{"date":2078,"open":1907,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":573,"volume":2083,"transactions":9,"vwap":2081},"2025-10-09",54.80231,53.42334,53.45227,-1.1958,1006512,{"date":2085,"open":2086,"high":2087,"low":2027,"close":1907,"change":1814,"percent_change":276,"volume":2088,"transactions":9,"vwap":1907},"2025-10-08",55.29412,55.39055,952796,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1979,"change":2094,"percent_change":1063,"volume":2095,"transactions":9,"vwap":1979},"2025-10-07",55.9595,56.084862,54.38766,-1.2825,1299983,{"date":2097,"open":2098,"high":2099,"low":1850,"close":1774,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1774},"2025-10-06",57.6567,57.82064,-1.8515,-3.2,929567,{"date":2104,"open":2105,"high":2106,"low":2105,"close":1819,"change":1997,"percent_change":233,"volume":2107,"transactions":9,"vwap":1819},"2025-10-03",57.44455,58.14851,1022378,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1341,"volume":2115,"transactions":9,"vwap":2113},"2025-10-02",57.73385,58.0135,57.3674,57.48312,-0.704,917641,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-01",58.35101,58.57281,58.0038567,58.18708,-0.1446,-0.25,1047681,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-30",57.83992,58.54388,57.60849,58.33173,0.6461,1.12,1457089,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":495,"volume":2140,"transactions":9,"vwap":2138},"2025-09-29",58.15815,57.40598,57.68563,-0.5689,779617,{"date":2142,"open":2143,"high":2118,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-26",57.39634,57.26133,58.25458,1.2247,2.15,955492,{"date":2150,"open":2151,"high":1796,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-25",57.2999,56.76953,57.029896,-0.6654,-1.15,884146,{"date":2158,"open":2159,"high":2160,"low":1726,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-24",57.13597,57.74349,57.69527,0.5593,0.98,1056081,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2159,"change":2169,"percent_change":1247,"volume":2170,"transactions":9,"vwap":2159},"2025-09-23",56.77917,57.5217,0.3857,918575,{"date":2172,"open":2173,"high":2174,"low":1894,"close":2175,"change":1966,"percent_change":476,"volume":2176,"transactions":9,"vwap":2175},"2025-09-22",56.62488,57.058823,56.75024,1256118,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":890,"volume":2184,"transactions":9,"vwap":2182},"2025-09-19",57.11668,57.29026,56.39344,56.59595,-0.4629,3678446,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2174,"change":2190,"percent_change":769,"volume":2191,"transactions":9,"vwap":2174},"2025-09-18",56.48988,57.42527,56.16201,0.4243,1393210,{"date":2193,"open":2194,"high":1796,"low":2195,"close":1804,"change":2196,"percent_change":192,"volume":2197,"transactions":9,"vwap":1804},"2025-09-17",56.65381,56.52845,0.2604,1482288,{"date":2199,"open":1813,"high":2112,"low":1884,"close":2200,"change":2201,"percent_change":646,"volume":2202,"transactions":9,"vwap":2200},"2025-09-16",56.37416,-1.5043,1391239,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-15",58.45709,58.64031,57.76278,57.87849,-0.4918,-0.84,884665,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2122,"percent_change":2123,"volume":2218,"transactions":9,"vwap":2217},"2025-09-12",58.29315,58.7946,58.10029,58.3703,869525,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1829,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-11",57.47348,58.76567,57.32883,58.51495,2.03,1313672,{"date":2228,"open":2229,"high":1819,"low":2230,"close":2231,"change":2232,"percent_change":1401,"volume":2233,"transactions":9,"vwap":2231},"2025-09-10",57.79171,56.78881,57.34812,-0.4822,1140285,{"date":2235,"open":2236,"high":2130,"low":2237,"close":1819,"change":2238,"percent_change":890,"volume":2239,"transactions":9,"vwap":1819},"2025-09-09",58.19672,57.59884,-0.4725,1125871,{"date":2241,"open":2136,"high":2242,"low":2243,"close":2244,"change":1737,"percent_change":448,"volume":2245,"transactions":9,"vwap":2244},"2025-09-08",58.6596,56.84667,58.3028,1575410,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1821,"percent_change":127,"volume":2252,"transactions":9,"vwap":2251},"2025-09-05",58.82353,59.20926,58.061714,58.40887,1009001,{"date":2254,"open":2255,"high":2118,"low":2098,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-04",58.052074,58.26423,0.704,1.22,1022275,{"date":2261,"open":2195,"high":2262,"low":2263,"close":1796,"change":1729,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1796},"2025-09-03",57.57956,56.4513,1.84,1333064,{"date":2267,"open":1812,"high":1828,"low":2268,"close":1889,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1889},"2025-09-02",56.10415,-1.215,-2.1,2141301,{"date":2273,"open":2274,"high":2250,"low":2275,"close":2110,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2110},"2025-08-29",57.62777,57.49277,0.2411,0.42,1021030,{"date":2280,"open":2281,"high":2224,"low":2282,"close":2275,"change":1974,"percent_change":384,"volume":2283,"transactions":9,"vwap":2275},"2025-08-28",58.38958,57.068466,760847,{"date":2285,"open":2286,"high":2287,"low":2208,"close":2217,"change":2288,"percent_change":748,"volume":2289,"transactions":9,"vwap":2217},"2025-08-27",57.96528,58.70781,0.135,1050481,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":465,"volume":2297,"transactions":9,"vwap":2295},"2025-08-26",58.13886,58.66924,57.92671,58.23529,-0.0289,1146818,{"date":2299,"open":2206,"high":2300,"low":2295,"close":2256,"change":2301,"percent_change":515,"volume":2302,"transactions":9,"vwap":2256},"2025-08-25",58.68853,-0.3857,567343,{"date":2304,"open":2129,"high":2305,"low":2137,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-22",59.1514,58.64995,1.4079,2.46,813008,{"date":2311,"open":2153,"high":1842,"low":1716,"close":2312,"change":1890,"percent_change":25,"volume":2313,"transactions":9,"vwap":2312},"2025-08-21",57.24204,825763,{"date":2315,"open":2316,"high":2127,"low":2317,"close":2318,"change":2319,"percent_change":223,"volume":2320,"transactions":9,"vwap":2318},"2025-08-20",57.54099,57.097397,57.15525,-0.1929,1002883,{"date":2322,"open":2323,"high":2324,"low":1827,"close":2231,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2231},"2025-08-19",56.56702,57.61813,0.7522,1.33,1349656,{"date":2329,"open":2143,"high":2330,"low":2331,"close":2182,"change":2332,"percent_change":320,"volume":2333,"transactions":9,"vwap":2182},"2025-08-18",57.46384,56.47059,-0.8679,1591380,{"date":2335,"open":2214,"high":2336,"low":2188,"close":2330,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2330},"2025-08-15",58.67888,-0.839,-1.44,1283495,{"date":2341,"open":2206,"high":2206,"low":2229,"close":2244,"change":2342,"percent_change":1376,"volume":2343,"transactions":9,"vwap":2244},"2025-08-14",-0.5882,1806247,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":741,"volume":2351,"transactions":9,"vwap":2349},"2025-08-13",58.31244,59.054966,57.5892,58.89103,1.0607,1231956,{"date":2353,"open":2354,"high":2355,"low":2356,"close":1819,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1819},"2025-08-12",56.79846,57.97493,56.30666,1.4368,2.55,1486228,{"date":2361,"open":2362,"high":2152,"low":1774,"close":2181,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2181},"2025-08-11",56.3838,0.2218,0.39,1076821,{"date":2367,"open":1790,"high":2187,"low":1789,"close":2368,"change":2369,"percent_change":2005,"volume":2370,"transactions":9,"vwap":2368},"2025-08-08",56.17165,0.3182,1132300,{"date":2372,"open":2373,"high":2368,"low":2374,"close":1841,"change":2375,"percent_change":822,"volume":2376,"transactions":9,"vwap":1841},"2025-08-07",55.36162,54.21408,-0.2411,2285030,{"date":2378,"open":2379,"high":2187,"low":2380,"close":1851,"change":2381,"percent_change":406,"volume":2382,"transactions":9,"vwap":1851},"2025-08-06",56.29701,55.96914,0.0771,1593454,{"date":2384,"open":1789,"high":2385,"low":2386,"close":2387,"change":1950,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-05",56.35487,55.47734,56.017357,0.22,1308694,{"date":2391,"open":2392,"high":2380,"low":2393,"close":1764,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1764},"2025-08-04",54.87946,54.62874,1.3308,2.44,964203,{"date":2398,"open":2399,"high":1859,"low":2400,"close":2018,"change":1821,"percent_change":476,"volume":2401,"transactions":9,"vwap":2018},"2025-08-01",54.54195,54.030857,1241185,{"date":2403,"open":2404,"high":2079,"low":2405,"close":1766,"change":2406,"percent_change":485,"volume":2407,"transactions":9,"vwap":1766},"2025-07-31",54.28158,54.12729,-0.0771,1140493,{"date":2409,"open":2410,"high":1852,"low":2411,"close":2412,"change":2413,"percent_change":1376,"volume":2414,"transactions":9,"vwap":2412},"2025-07-30",55.033752,54.32015,54.49373,-0.5497,1329849,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1085,"volume":2422,"transactions":9,"vwap":2420},"2025-07-29",55.34233,55.50627,54.92768,55.043392,0.0579,978202,{"date":2424,"open":1995,"high":2425,"low":2018,"close":2426,"change":2427,"percent_change":448,"volume":2428,"transactions":9,"vwap":2426},"2025-07-28",55.18804,54.98553,-0.0964,1578729,{"date":2430,"open":2412,"high":1876,"low":2431,"close":1996,"change":2432,"percent_change":2258,"volume":2433,"transactions":9,"vwap":1996},"2025-07-25",54.22372,0.6654,1556122,{"date":2435,"open":2436,"high":2420,"low":2437,"close":1766,"change":2438,"percent_change":1031,"volume":2439,"transactions":9,"vwap":1766},"2025-07-24",53.88621,53.78978,0.8486,3299008,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1651,"volume":2447,"transactions":9,"vwap":2445},"2025-07-23",53.43298,53.71263,52.9026,53.56799,-0.1639,1820246,{"date":2449,"open":2036,"high":1940,"low":2036,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-22",53.73192,0.8872,1.68,1620624,{"date":2455,"open":2064,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":564,"volume":2460,"transactions":9,"vwap":2458},"2025-07-21",53.81871,52.60366,52.84475,-0.2218,1671229,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-18",52.77724,53.62584,52.74831,53.06654,0.5015,0.95,7169403,{"date":2471,"open":2472,"high":1924,"low":2472,"close":2473,"change":1829,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-17",51.10897,52.56509,2.27,1755226,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":794,"volume":2483,"transactions":9,"vwap":2481},"2025-07-16",50.93539,51.45612,50.40501,51.39827,0.6365,1799610,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":955,"volume":2491,"transactions":9,"vwap":2489},"2025-07-15",51.21504,51.4947,50.66538,50.76181,-0.5207,2880890,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1169,"volume":2499,"transactions":9,"vwap":2497},"2025-07-14",50.45323,51.33076,50.019287,51.28255,0.3665,3612286,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-11",49.083897,51.6297,48.80424,50.9161,1.5236,3.08,6244503,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-10",52.7676,53.085823,49.10318,49.39248,-3.7608,-7.08,6308278,{"date":2519,"open":2520,"high":2520,"low":2043,"close":1946,"change":1814,"percent_change":276,"volume":2521,"transactions":9,"vwap":1946},"2025-07-09",53.74156,2256512,{"date":2523,"open":2426,"high":2524,"low":1932,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-07-08",55.32305,53.20154,-2.3433,-4.22,3361124,{"date":2530,"open":1744,"high":2531,"low":1852,"close":2532,"change":2533,"percent_change":319,"volume":2534,"transactions":9,"vwap":2532},"2025-07-07",56.32594,55.54484,-0.3761,3436722,{"date":2536,"open":2537,"high":1851,"low":2373,"close":2538,"change":2539,"percent_change":65,"volume":2540,"transactions":9,"vwap":2538},"2025-07-03",55.43877,55.92093,0.6557,1682325,{"date":2542,"open":2543,"high":1908,"low":2544,"close":1860,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1860},"2025-07-02",55.22662,54.70588,0.0386,0.07,1337937,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2543,"change":1829,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2543},"2025-07-01",54.050144,55.42912,53.89585,2.16,1791314,{"date":2556,"open":2412,"high":2557,"low":2558,"close":2017,"change":2559,"percent_change":1401,"volume":2560,"transactions":9,"vwap":2017},"2025-06-30",54.78303,53.973,-0.4532,1872822,{"date":2562,"open":2027,"high":2563,"low":2002,"close":2564,"change":2565,"percent_change":331,"volume":2566,"transactions":9,"vwap":2564},"2025-06-27",54.90839,54.51302,0.1929,3067239,{"date":2568,"open":2569,"high":2570,"low":2525,"close":2411,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2411},"2025-06-26",53.46191,54.37801,1.0511,1.97,1844719,{"date":2575,"open":2576,"high":2558,"low":2577,"close":1958,"change":2578,"percent_change":645,"volume":2579,"transactions":9,"vwap":1958},"2025-06-25",53.84764,53.24976,-0.7522,2374315,{"date":2581,"open":2017,"high":2582,"low":1980,"close":2583,"change":2381,"percent_change":406,"volume":2584,"transactions":9,"vwap":2583},"2025-06-24",54.47445,54.021214,2897897,{"date":2586,"open":1957,"high":2583,"low":1957,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-23",53.94407,1.379,2.62,2354612,{"date":2592,"open":2593,"high":1964,"low":2594,"close":2473,"change":2021,"percent_change":1169,"volume":2595,"transactions":9,"vwap":2473},"2025-06-20",52.30473,52.21794,3376991,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":2601,"percent_change":156,"volume":2602,"transactions":9,"vwap":2600},"2025-06-18",52.034718,52.62295,52.18901,0.1832,2262527,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":853,"volume":2610,"transactions":9,"vwap":2608},"2025-06-17",52.35294,52.70974,51.81292,52.0057869,-0.8582,2909511,{"date":2612,"open":1962,"high":2064,"low":2613,"close":2614,"change":2075,"percent_change":890,"volume":2615,"transactions":9,"vwap":2614},"2025-06-16",52.66153,52.86403,1166210,{"date":2617,"open":2464,"high":2618,"low":1932,"close":2619,"change":2332,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-13",53.98264,53.29797,-1.6,1295939,{"date":2623,"open":1939,"high":2624,"low":1962,"close":2625,"change":2626,"percent_change":2468,"volume":2627,"transactions":9,"vwap":2625},"2025-06-12",54.19479,54.16586,0.5111,1073814,{"date":2629,"open":2442,"high":2630,"low":2631,"close":2026,"change":2632,"percent_change":163,"volume":2633,"transactions":9,"vwap":2026},"2025-06-11",54.088718,53.40405,0.3954,1222519,{"date":2635,"open":2636,"high":2569,"low":1924,"close":2637,"change":2021,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-10",52.88332,53.2594,0.71,974987,{"date":2641,"open":2036,"high":2642,"low":2643,"close":2636,"change":2644,"percent_change":2388,"volume":2645,"transactions":9,"vwap":2636},"2025-06-09",53.13404,52.073288,0.1157,1058155,{"date":2647,"open":2648,"high":2649,"low":2594,"close":2511,"change":2650,"percent_change":1278,"volume":2651,"transactions":9,"vwap":2511},"2025-06-06",52.46866,52.85439,0.6847,1029119,{"date":2653,"open":2594,"high":2654,"low":2655,"close":2656,"change":2427,"percent_change":448,"volume":2657,"transactions":9,"vwap":2656},"2025-06-05",52.36258,51.5622,52.082932,1406898,{"date":2659,"open":2463,"high":2649,"low":2660,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-06-04",52.17936,-0.5304,-1.01,1195143,{"date":2665,"open":2666,"high":2667,"low":2655,"close":2606,"change":2565,"percent_change":768,"volume":2668,"transactions":9,"vwap":2606},"2025-06-03",52.43009,52.78688,1499398,{"date":2670,"open":2671,"high":2614,"low":2672,"close":2673,"change":2674,"percent_change":286,"volume":2675,"transactions":9,"vwap":2673},"2025-06-02",52.48795,51.86114,52.51688,-0.2989,1225734,{"date":2677,"open":2678,"high":2036,"low":2643,"close":2679,"change":2680,"percent_change":142,"volume":2681,"transactions":9,"vwap":2679},"2025-05-30",52.33366,52.81581,0.3471,2562323,{"date":2683,"open":2608,"high":2648,"low":2684,"close":2648,"change":2685,"percent_change":1516,"volume":2686,"transactions":9,"vwap":2648},"2025-05-29",51.72613,0.7136,1386469,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-05-28",52.22758,52.37223,51.52362,51.75506,-0.6847,-1.31,1604654,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1124,"volume":2703,"transactions":9,"vwap":2701},"2025-05-27",52.38187,52.50723,51.68756,52.43973,0.4147,1557367,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2369,"percent_change":1072,"volume":2710,"transactions":9,"vwap":2709},"2025-05-23",51.46577,52.23722,51.42719,52.02507,1277169,{"date":2712,"open":2598,"high":2713,"low":2714,"close":2715,"change":2490,"percent_change":1376,"volume":2716,"transactions":9,"vwap":2715},"2025-05-22",52.092575,51.15718,51.70685,1747034,{"date":2718,"open":1938,"high":2719,"low":2720,"close":2689,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2689},"2025-05-21",54.24301,52.14079,-2.189,-4.02,1738116,{"date":2725,"open":2726,"high":2092,"low":2404,"close":1766,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":1766},"2025-05-20",55.80521,-1.5236,-2.72,1790173,{"date":2731,"open":1888,"high":2732,"low":1908,"close":2733,"change":2459,"percent_change":889,"volume":2734,"transactions":9,"vwap":2733},"2025-05-19",56.055931,55.94021,979654,{"date":2736,"open":2737,"high":1874,"low":2737,"close":2189,"change":2482,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2189},"2025-05-16",55.35198,1.15,1149929,{"date":2741,"open":1915,"high":2532,"low":2392,"close":1905,"change":2685,"percent_change":545,"volume":2742,"transactions":9,"vwap":1905},"2025-05-15",1212564,{"date":2744,"open":1852,"high":2745,"low":2746,"close":1859,"change":2183,"percent_change":2210,"volume":2747,"transactions":9,"vwap":1859},"2025-05-14",55.46769,54.52266,1141633,{"date":2749,"open":2750,"high":2750,"low":2751,"close":1988,"change":2752,"percent_change":1336,"volume":2753,"transactions":9,"vwap":1988},"2025-05-13",55.71842,55.09161,-0.3954,1626016,{"date":2755,"open":2263,"high":2756,"low":1988,"close":1834,"change":2757,"percent_change":1360,"volume":2758,"transactions":9,"vwap":1834},"2025-05-12",56.81774,-0.135,1813506,{"date":2760,"open":2761,"high":2106,"low":1994,"close":2726,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2726},"2025-05-09",57.50241,-1.8033,-3.13,1976729,{"date":2766,"open":2767,"high":2768,"low":1795,"close":2129,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2129},"2025-05-08",59.12247,60.10608,-4.4262,-7.14,2389767,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":212,"volume":2779,"transactions":9,"vwap":2777},"2025-05-07",62.22758,62.66153,61.919,62.034718,0.0482,1452526,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":801,"percent_change":822,"volume":2786,"transactions":9,"vwap":2785},"2025-05-06",62.02507,62.33366,61.62006,61.9865,760328,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2075,"percent_change":526,"volume":2793,"transactions":9,"vwap":2792},"2025-05-05",62.43973,62.88332,62.01543,62.25651,1111871,{"date":2795,"open":2796,"high":180,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-02",61.73577,61.59113,62.69045,1.514,2.47,1217023,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2342,"percent_change":785,"volume":2808,"transactions":9,"vwap":2807},"2025-05-01",61.33076,62.0057869,60.75217,61.17647,1955367,{"date":2810,"open":2807,"high":2811,"low":2812,"close":2813,"change":2565,"percent_change":777,"volume":2814,"transactions":9,"vwap":2813},"2025-04-30",61.85149,60.17358,61.76471,1821594,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-04-29",60.60752,61.63934,60.3568,61.57184,0.6943,1.14,784905,{"date":2825,"open":2826,"high":2827,"low":2812,"close":2828,"change":2829,"percent_change":676,"volume":2830,"transactions":9,"vwap":2828},"2025-04-28",60.43394,61.051109,60.87753,0.4629,943670,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1582,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-04-25",60.50145,61.070396,59.98071,60.41466,-0.89,878858,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1829,"percent_change":1229,"volume":2845,"transactions":9,"vwap":2844},"2025-04-24",59.69142,61.26326,59.63356,60.95468,1191824,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2190,"percent_change":2638,"volume":2852,"transactions":9,"vwap":2851},"2025-04-23",60,60.93539,59.54677,59.78785,1000809,{"date":184,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},58.28351,59.59499,58.11958,59.36355,1.08,1.85,1364070]