[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GM":3,"homepage-market-summary":34,"stock-historical-GM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GM","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},"General Motors Company","NYSE",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","General Motors Co. emerged from the bankruptcy of General Motors Corp. (old GM) in July 2009. GM has eight brands and operates under three segments: GM North America, GM International, and GM Financial. The United States now has four brands instead of eight under old GM. The company regained its US market share leadership in 2022, after losing it to Toyota due to the chip shortage in 2021. 2025 US share was 17.4%, up 60 basis points from 2024. The Cruise autonomous vehicle arm, which GM now owns outright, previously operated driverless geofenced AV robotaxi services in San Francisco and other cities, but after a 2023 accident, GM decided that it will focus on personal AVs. GM Financial became the company's captive finance arm in 2010 via the purchase of AmeriCredit.","156,000","Detroit, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9199,0.72,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},78.27,79.89,77.965,79.31,-1.04,-1.31,9051177.845886,83182,78.4423,91.85,54.33,8070989.94748366,63.8,4383,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},44.72,8404693,3067712786.870915,73.32,"2025-04-22",[186,187,197,208,218,229,240,251,260,271,282,292,303,313,324,335,345,356,366,376,386,396,406,416,424,434,442,453,463,472,481,490,501,511,522,531,542,552,563,573,582,593,603,613,624,634,644,653,663,673,682,693,703,714,725,734,742,750,759,768,777,785,794,801,809,816,824,832,839,847,854,861,869,877,885,894,902,908,915,924,932,938,946,954,963,972,980,989,997,1006,1013,1020,1028,1037,1046,1055,1064,1072,1079,1087,1094,1102,1108,1115,1124,1132,1141,1146,1151,1157,1163,1170,1176,1181,1189,1197,1204,1211,1216,1224,1231,1238,1246,1252,1259,1267,1276,1285,1291,1300,1308,1314,1322,1329,1335,1343,1351,1358,1365,1373,1380,1388,1395,1404,1410,1418,1425,1431,1439,1447,1452,1460,1468,1475,1482,1490,1495,1502,1510,1517,1523,1529,1536,1542,1550,1557,1564,1572,1578,1584,1592,1599,1605,1613,1621,1628,1635,1644,1649,1656,1664,1671,1678,1684,1690,1698,1706,1711,1718,1725,1731,1738,1746,1753,1761,1767,1774,1779,1786,1792,1798,1803,1808,1812,1818,1824,1830,1836,1842,1848,1856,1862,1868,1873,1880,1889,1897,1905,1914,1922,1931,1940,1948,1955,1960,1968,1976,1983,1991,1998,2006,2013,2020,2028,2033,2040,2048,2056,2065,2074,2083,2091,2098,2105,2112,2119,2126,2134,2142,2150,2158,2166,2173,2180,2187,2195,2202,2209,2216,2222,2229,2236,2244,2250,2256,2263,2269,2276,2281,2287,2293,2300,2306,2312,2318,2323,2330,2336,2341,2345,2352,2358,2365,2373,2380,2385,2392,2401,2407,2412,2420,2428,2435,2442,2449,2458,2464,2471,2477,2483,2491,2498,2506,2514,2522,2529,2535,2541,2550,2554,2561,2568,2573,2579,2586,2590,2596,2603,2610,2617,2625,2632,2639,2646,2653,2660,2666,2672,2679,2687,2692,2697,2704,2710,2718,2726,2733,2740,2748,2754,2760,2765,2773,2780,2788,2795,2801,2808,2814,2821,2828,2834,2839,2847,2854,2861,2868,2875,2881,2888,2895,2901,2905,2912,2917],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",76.5,79.36,76.44,2.31,3,8443489.007729,93508,78.4555,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",80.66,80.77,76.91,77,-3.47,-4.31,9768390.243356,117776,77.6289,{"date":209,"open":200,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",81.1,79.575,80.47,-0.17,-0.21,6251186.371165,76733,80.2692,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",81.9,82.69,80.43,80.64,-1.99,-2.41,8626724.887366,83924,81.0761,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",80.94,83.5,80.88,82.63,2.06,2.56,7222753.69304,73120,82.4938,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",83.355,83.7,80.04,80.57,-3.2,-3.82,7936246.192274,92837,81.2044,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":146,"percent_change":151,"volume":257,"transactions":258,"vwap":259},"2026-09-23",83.05,84.565,82.76,83.77,4730304.495677,63234,83.8416,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",84.85,85.2,82.95,83.45,-0.5,-0.6,6232948.578661,73585,83.6447,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",82.375,84.88,82.2,83.95,1.75,2.13,7936516.145171,89309,84.0083,{"date":283,"open":284,"high":285,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",86.16,86.4868,81.395,-4.42,-5.1,21148053.693949,120065,82.5015,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",86.19,87.86,86.15,86.62,2.33,2.76,8832825.814194,84378,86.8841,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":77,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",85.05,85.35,83.47,84.29,-1.27,6428914.418266,77226,84.4576,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",87.05,87.65,84.9,85.37,-1.79,-2.05,6191830.621659,83933,85.6328,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",85.84,87.39,85.48,87.16,1.54,1.8,5425953.828472,78899,86.6711,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":266,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",87.25,87.77,85.31,85.62,-0.58,7370630.259035,82671,86.0691,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",83.8,86.18,82.8582,86.12,2.36,2.82,6142806.779334,79714,85.3857,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",85.22,86.3,83.76,-2.03,-2.37,7780490.615468,101643,84.902,{"date":367,"open":368,"high":369,"low":339,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",87.38,87.85,85.79,-1.97,-2.24,6239759.987788,91163,85.958,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",86.41,87.76,85.685,0.54,0.62,5440717.409546,61489,87.3805,{"date":387,"open":388,"high":368,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",85.725,85.1208,87.22,2.35,2.77,5216174.804213,64439,86.7175,{"date":397,"open":398,"high":399,"low":276,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",85.64,86.64,84.87,-0.76,-0.89,5844705.805885,88338,85.031,{"date":407,"open":408,"high":409,"low":358,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",86.32,87.19,85.63,-0.69,-0.8,5360436.163035,71137,85.8236,{"date":417,"open":418,"high":409,"low":419,"close":408,"change":420,"percent_change":111,"volume":421,"transactions":422,"vwap":423},"2026-08-31",86.28,86.005,0.05,8260909.419127,61315,86.4253,{"date":425,"open":426,"high":427,"low":398,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",87.63,88.27,86.27,0.09,0.1,7348559.549111,59737,86.3061,{"date":435,"open":436,"high":437,"low":436,"close":348,"change":438,"percent_change":213,"volume":439,"transactions":440,"vwap":441},"2026-08-27",85.88,87.09,-0.15,7593936.10975,56480,86.294,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",85.98,86.56,84.9154,86.33,0.52,0.61,5398295.410432,62805,86.0588,{"date":454,"open":455,"high":456,"low":398,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",87.01,87.1,85.81,-1.17,-1.35,4853477.524033,61549,86.1305,{"date":464,"open":465,"high":427,"low":466,"close":467,"change":468,"percent_change":77,"volume":469,"transactions":470,"vwap":471},"2026-08-24",87.94,85.71,86.98,-0.95,4747451.973632,66435,86.793,{"date":473,"open":370,"high":474,"low":370,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",88.36,87.93,1.78,2.07,5274053.858704,70368,87.6958,{"date":482,"open":483,"high":484,"low":485,"close":296,"change":64,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",84.2,86.44,83.73,1.4,4900367.960534,81963,85.6313,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",84.48,86.095,84.117,84.96,1.25,1.49,4678818.948882,74933,85.138,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",84.86,83.59,83.71,-0.66,-0.78,3685026.292854,60324,83.8979,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",86.25,86.49,84.34,84.37,-2.4,-2.77,4701015.006101,69231,85.0512,{"date":523,"open":524,"high":525,"low":296,"close":526,"change":151,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",86.82,87.18,86.77,0.44,3330848.764139,55362,86.7573,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",86.85,87.35,86.225,86.39,-0.37,-0.43,3409891.496686,61160,86.6379,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",89.12,86.72,86.76,-2.59,-2.9,4804629.142114,67617,87.2359,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",88.13,89.74,87.88,89.35,1.39,1.58,4781671.584168,63046,89.2748,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":151,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",87.42,88.81,86.38,87.96,0.43,3444599.175343,54958,88.1219,{"date":574,"open":575,"high":556,"low":576,"close":577,"change":578,"percent_change":163,"volume":579,"transactions":580,"vwap":581},"2026-08-07",86.89,86.331,87.58,0.64,3832512.217672,59191,87.4177,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",89.16,89.3,86.5,86.94,-2.22,-2.49,5422880.520025,81102,87.3698,{"date":594,"open":595,"high":596,"low":597,"close":584,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",88.46,89.98,88.255,0.85,0.96,6851428.370165,68555,89.1161,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":17,"volume":610,"transactions":611,"vwap":612},"2026-08-04",87.41,88.59,86.03,88.31,0.63,5323778.670762,80407,87.6913,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",89.51,90.3,87.285,87.68,-1.18,-1.33,4801364.782747,76937,88.0702,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":448,"volume":631,"transactions":632,"vwap":633},"2026-07-31",88.85,89.11,87.04,88.86,0.46,6672008.064885,68801,88.5664,{"date":635,"open":555,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",89.77,86.605,88.4,-1,-1.12,6217654.997139,90894,87.8035,{"date":645,"open":646,"high":29,"low":647,"close":648,"change":649,"percent_change":639,"volume":650,"transactions":651,"vwap":652},"2026-07-29",90.7,89.105,89.4,-0.9,7937230.960455,104259,90.2683,{"date":654,"open":655,"high":656,"low":657,"close":616,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",87.605,91.15,87.21,3.26,3.75,12735156.29495,140461,89.7917,{"date":664,"open":665,"high":666,"low":667,"close":628,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",85,87.08,84.095,4.4,5.32,9863996.754006,115461,85.8381,{"date":674,"open":675,"high":360,"low":222,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",80.54,82.64,1.97,2.44,5602041.369973,81571,82.6637,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",81.36,81.744,79,80.67,-1.46,-1.78,8621915.357032,92954,80.2713,{"date":694,"open":695,"high":696,"low":244,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",80.5,84.33,82.13,2.61,3.28,13059548.288411,134053,82.1858,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",76.09,80.1,74.8,79.52,3.72,4.91,12071327.660058,153529,78.8374,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",76.99,77.19,75.36,75.8,-0.27,-0.35,8809152.685856,99778,75.8648,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",77.14,77.94,75.99,76.07,-1.65,-2.12,5827100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":430,"volume":741,"transactions":9,"vwap":739},"2026-07-16",77.5,77.97,76.62,77.72,0.08,5396800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":50,"volume":749,"transactions":9,"vwap":747},"2026-07-15",77.24,78.16,76.79,77.64,0.77,6293200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",76.78,77.34,75.96,76.87,0.15,0.2,4962900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",78.050003,78.5,76.43,76.72,-1.13,-1.45,3253700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",76.89,78.67,76.88,77.85,1.2,1.57,4783500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":381,"volume":784,"transactions":9,"vwap":782},"2026-07-09",76.37,76.9,75.45,76.65,0.41,4201900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",75.22,76.31,74.58,76.24,0.21,0.28,5273500,{"date":795,"open":739,"high":739,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",75.64,76.029999,-1.82,-2.34,7825500,{"date":802,"open":803,"high":804,"low":805,"close":773,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":773},"2026-07-06",76.53,78.07,76.12,1.85,2.43,9015700,{"date":810,"open":770,"high":811,"low":812,"close":813,"change":814,"percent_change":578,"volume":815,"transactions":9,"vwap":813},"2026-07-02",77.2,74.22,76,0.48,6018600,{"date":817,"open":716,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",77.52,75.2,75.52,-1.56,-2.02,7662000,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",77.26,75.9,77.080002,-0.26,-0.34,7845300,{"date":833,"open":834,"high":835,"low":836,"close":753,"change":401,"percent_change":837,"volume":838,"transactions":9,"vwap":753},"2026-06-29",78.25,78.46,77.059998,-0.97,7111000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":538,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-26",78.39,79.5,77.81,78.099998,-0.55,12592000,{"date":848,"open":849,"high":222,"low":841,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",79.099998,78.53,-0.42,-0.53,8450200,{"date":855,"open":856,"high":245,"low":857,"close":858,"change":859,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-24",79.13,78.94,78.95,0,9359000,{"date":862,"open":863,"high":864,"low":865,"close":858,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":858},"2026-06-23",79.19,80.21,78.6,-1.48,-1.84,7860800,{"date":870,"open":871,"high":872,"low":873,"close":222,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":222},"2026-06-22",80.8,83.32,80.07,1.14,1.44,10845600,{"date":878,"open":879,"high":880,"low":857,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",80.61,80.95,79.29,-0.29,-0.36,18900900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",82.5,83.18,79.16,79.58,-2.93,-3.55,11406000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":821,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-16",84.65,85.41,82.22,82.51,-1.86,7894200,{"date":903,"open":676,"high":495,"low":676,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",84.07,2.57,3.15,7893300,{"date":909,"open":910,"high":697,"low":695,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",81.72,81.5,0.65,0.8,4953800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",80.040001,81.089996,79.089996,80.85,1.45,1.83,6020800,{"date":925,"open":926,"high":927,"low":686,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",83.51,83.79,79.4,-4.36,-5.21,11366200,{"date":933,"open":934,"high":935,"low":936,"close":360,"change":116,"percent_change":116,"volume":937,"transactions":9,"vwap":360},"2026-06-09",84.55,85.099998,81.66,8987000,{"date":939,"open":940,"high":941,"low":942,"close":256,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":256},"2026-06-08",81.67,84.17,81.51,1.66,2.02,8935300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":620,"volume":953,"transactions":9,"vwap":951},"2026-06-05",81.97,83.099998,81.4,82.11,-1.11,7371600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",82.059998,83.64,81.64,83.22,1.52,1.86,6859300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",80.71,84.12,80.34,81.7,-0.03,-0.04,9719500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":468,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-02",82.89,84.21,81.019997,81.73,-1.15,10550800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",83.43,83.44,80.45,82.68,-0.56,-0.67,7510600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":952,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-29",84.8,85.010002,81.22,83.24,-1.32,15552600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",83.6,85.19,83.38,84.35,0.23,0.27,7658000,{"date":1007,"open":1008,"high":1009,"low":1008,"close":966,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":966},"2026-05-27",80.65,84.52,4.33,5.43,10368600,{"date":1014,"open":1015,"high":1016,"low":771,"close":1017,"change":50,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-26",79.3,80.17,79.79,1.27,5021700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":559,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-22",78,79.85,77.69,78.79,2.05,6440900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",75.38,77.37,75,77.21,1.07,1.41,6362600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",73.39,76.16,73.2,76.14,3.51,4.83,8069100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",72.24,72.88,70.43,72.63,-0.47,-0.64,6995600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",74.82,74.98,73.089996,73.099998,-1.76,-2.35,5651700,{"date":1065,"open":1066,"high":1067,"low":707,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",76.6,77.16,74.86,-2.89,-3.72,8477500,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":236,"volume":1078,"transactions":9,"vwap":1076},"2026-05-14",75.88,79.27,77.75,1.94,8035000,{"date":1080,"open":1081,"high":1082,"low":781,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",76.22,77.66,75.81,-0.63,-0.82,8101600,{"date":1088,"open":1089,"high":770,"low":1090,"close":191,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":191},"2026-05-12",75.4,74.96,1.15,1.53,5272400,{"date":1095,"open":1096,"high":686,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",78.8,75.11,75.29,-3.51,-4.45,6366900,{"date":1103,"open":856,"high":1104,"low":804,"close":1096,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1096},"2026-05-08",79.33,0.39,0.5,2950300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":882,"percent_change":537,"volume":1114,"transactions":9,"vwap":1113},"2026-05-07",78.82,79.37,78.17,78.41,6735000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",78.2,79.45,77.83,78.7,2.55,3.35,5434800,{"date":1125,"open":1126,"high":1067,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",76.27,76.019997,76.15,0.45,0.59,5115800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",75.91,77.010002,75.21,75.7,-0.07,-0.09,7765400,{"date":1142,"open":1143,"high":736,"low":820,"close":1144,"change":640,"percent_change":688,"volume":1145,"transactions":9,"vwap":1144},"2026-05-01",77.12,75.77,7161900,{"date":1147,"open":1143,"high":1148,"low":1149,"close":770,"change":1004,"percent_change":156,"volume":1150,"transactions":9,"vwap":770},"2026-04-30",78.080002,76.51,11020300,{"date":1152,"open":1117,"high":1153,"low":1030,"close":738,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":738},"2026-04-29",78.31,-2.33,-2.95,9250200,{"date":1158,"open":1159,"high":928,"low":1160,"close":858,"change":1161,"percent_change":1018,"volume":1162,"transactions":9,"vwap":858},"2026-04-28",78.019997,74.78,0.99,15041700,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1139,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-27",76.61,78.83,77.96,-0.12,8322700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":761,"change":1052,"percent_change":267,"volume":1175,"transactions":9,"vwap":761},"2026-04-24",78.23,78.52,76.92,6123400,{"date":1177,"open":857,"high":849,"low":1067,"close":1173,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1173},"2026-04-23",-0.48,-0.61,4741500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":686,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":686},"2026-04-22",79.59,79.8,78.63,-0.05,-0.06,3170200,{"date":1190,"open":1191,"high":1192,"low":686,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",80.44,81.2,79.050003,-1.49,-1.85,5355900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":675,"change":507,"percent_change":1202,"volume":1203,"transactions":9,"vwap":675},"2026-04-20",80.86,81.16,80.33,-0.96,3958700,{"date":1205,"open":928,"high":1206,"low":928,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-17",82.67,81.32,3.27,4.19,7298200,{"date":1212,"open":1213,"high":1214,"low":1135,"close":761,"change":1004,"percent_change":156,"volume":1215,"transactions":9,"vwap":761},"2026-04-16",77.59,78.35,5615100,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-15",79.54,77.76,77.78,-1.68,-2.11,6475600,{"date":1225,"open":1185,"high":1226,"low":844,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-14",79.86,79.46,2.63,3.42,5859600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":783,"percent_change":381,"volume":1237,"transactions":9,"vwap":1236},"2026-04-13",75.61,76.86,75.15,76.83,3970200,{"date":1239,"open":1240,"high":1241,"low":1042,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-10",77.11,77.47,76.42,-0.31,-0.4,4069500,{"date":1247,"open":1248,"high":1249,"low":1030,"close":1250,"change":116,"percent_change":116,"volume":1251,"transactions":9,"vwap":1250},"2026-04-09",75.59,77.31,76.73,6674900,{"date":1253,"open":1127,"high":836,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-08",75.72,76.74,3.98,5.47,7248800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":987,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-07",72.98,73.18,71.6,72.76,-0.91,5904600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-06",72.52,73.63,72.15,73.43,0.89,1.23,5065000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-02",73.34,73.68,71.67,72.54,-2.5,-3.33,8182800,{"date":1286,"open":819,"high":1287,"low":1288,"close":1289,"change":381,"percent_change":17,"volume":1290,"transactions":9,"vwap":1289},"2026-04-01",75.87,74.72,75.040001,5147700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",74.050003,75.089996,73.41,74.5,1.74,2.39,5778200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1264,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1264},"2026-03-30",73.71,74.23,72.42,-0.22,-0.3,7192300,{"date":1309,"open":1136,"high":1310,"low":1311,"close":1261,"change":1312,"percent_change":203,"volume":1313,"transactions":9,"vwap":1261},"2026-03-27",75.26,72.68,-2.62,7563200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":995,"volume":1321,"transactions":9,"vwap":1319},"2026-03-26",75.97,77.17,74.91,75.6,-1.01,8470900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1165,"change":1327,"percent_change":420,"volume":1328,"transactions":9,"vwap":1165},"2026-03-25",77.9,78.29,76.39,0.04,7190700,{"date":1330,"open":1058,"high":755,"low":1331,"close":1332,"change":598,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-24",74.77,76.57,1.12,7122200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1254,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1254},"2026-03-23",74.75,76.85,74.6,2.91,4,7694800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":620,"volume":1350,"transactions":9,"vwap":1348},"2026-03-20",73.52,73.9,72.099998,72.81,-0.98,17760000,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":156,"volume":1357,"transactions":9,"vwap":1355},"2026-03-19",72.5,74.4,73.79,0.26,9495200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1360,"change":1363,"percent_change":411,"volume":1364,"transactions":9,"vwap":1360},"2026-03-18",73.53,74.81,73.42,-0.51,6000500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":497,"volume":1372,"transactions":9,"vwap":1370},"2026-03-17",73.59,74.57,73.55,74.040001,1.09,4689900,{"date":1374,"open":183,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":748,"volume":1379,"transactions":9,"vwap":1377},"2026-03-16",73.85,72.43,72.95,0.56,7471500,{"date":1381,"open":1367,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-13",73.94,72.089996,72.39,-1.06,-1.44,7229700,{"date":1389,"open":1390,"high":1391,"low":1060,"close":1392,"change":1393,"percent_change":319,"volume":1394,"transactions":9,"vwap":1392},"2026-03-12",73.24,74.019997,73.45,-1.34,7341000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-11",75.46,76.58,74.37,74.79,-0.14,-0.19,5636100,{"date":1405,"open":1406,"high":811,"low":1406,"close":1407,"change":1408,"percent_change":146,"volume":1409,"transactions":9,"vwap":1407},"2026-03-10",74.84,74.93,0.24,8915600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":411,"volume":1417,"transactions":9,"vwap":1415},"2026-03-09",73.4,74.7,71.92,74.69,-0.52,8829600,{"date":1419,"open":1420,"high":787,"low":1421,"close":1136,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1136},"2026-03-06",74.74,73.35,-0.99,-1.3,8190700,{"date":1426,"open":1022,"high":1112,"low":1427,"close":1428,"change":517,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-05",75.07,76.2,-3.05,8641900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":865,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":865},"2026-03-04",78.22,79.34,78.040001,1.33,1.72,8510600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1084,"volume":1446,"transactions":9,"vwap":1444},"2026-03-03",75.42,77.44,74.19,77.27,-0.49,9271800,{"date":1448,"open":1449,"high":1219,"low":1289,"close":1219,"change":468,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1219},"2026-03-02",77.36,-1.21,8948700,{"date":1453,"open":1454,"high":1455,"low":1119,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-27",79.99,80.080002,78.71,-2.08,-2.57,13351400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":224,"volume":1467,"transactions":9,"vwap":1465},"2026-02-26",82.4,82.92,80.010002,80.79,-1.64,6403700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":874,"percent_change":486,"volume":1474,"transactions":9,"vwap":1473},"2026-02-25",81.44,83.059998,81.37,82.43,9309300,{"date":1476,"open":1464,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1026,"volume":1481,"transactions":9,"vwap":1479},"2026-02-24",82.59,79.75,81.29,1.63,5814200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1195,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-23",81.07,81.53,78.44,79.66,-2.27,7490500,{"date":1491,"open":1192,"high":1492,"low":1493,"close":942,"change":1327,"percent_change":420,"volume":1494,"transactions":9,"vwap":942},"2026-02-20",82.029999,80.6,8602300,{"date":1496,"open":1497,"high":232,"low":976,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-19",83.25,81.47,-2.2,-2.63,6062600,{"date":1503,"open":1504,"high":1505,"low":968,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-18",81.95,83.93,83.67,2.45,3.02,8426900,{"date":1511,"open":231,"high":1512,"low":1513,"close":993,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":993},"2026-02-17",81.38,79.6,0.14,0.17,7953300,{"date":1518,"open":1519,"high":942,"low":1520,"close":1521,"change":1091,"percent_change":875,"volume":1522,"transactions":9,"vwap":1521},"2026-02-13",80.49,80.050003,81.080002,6314100,{"date":1524,"open":864,"high":1525,"low":1513,"close":1526,"change":1527,"percent_change":1514,"volume":1528,"transactions":9,"vwap":1526},"2026-02-12",82.17,79.93,0.11,6863400,{"date":1530,"open":1519,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":986,"volume":1535,"transactions":9,"vwap":1533},"2026-02-11",82,79.080002,79.82,-0.45,9654400,{"date":1537,"open":1538,"high":911,"low":1118,"close":1539,"change":1540,"percent_change":1363,"volume":1541,"transactions":9,"vwap":1539},"2026-02-10",81.050003,80.27,-0.41,7425800,{"date":1543,"open":1544,"high":1462,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-09",82.27,80.58,80.68,-3.56,-4.23,9766800,{"date":1551,"open":1552,"high":1553,"low":676,"close":1554,"change":1555,"percent_change":121,"volume":1556,"transactions":9,"vwap":1554},"2026-02-06",83.54,84.7,84.24,0.94,8052700,{"date":1558,"open":1559,"high":466,"low":1560,"close":1561,"change":1562,"percent_change":203,"volume":1563,"transactions":9,"vwap":1561},"2026-02-05",85.15,83.27,83.3,-2.99,9142700,{"date":1565,"open":284,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-04",87.62,85.32,86.29,0.58,0.68,8838900,{"date":1573,"open":1574,"high":1575,"low":274,"close":466,"change":875,"percent_change":1576,"volume":1577,"transactions":9,"vwap":466},"2026-02-03",85.47,86.63,1.71,6903000,{"date":1579,"open":1580,"high":1581,"low":949,"close":1582,"change":1004,"percent_change":146,"volume":1583,"transactions":9,"vwap":1582},"2026-02-02",84.25,84.53,84.27,6948400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1312,"volume":1591,"transactions":9,"vwap":1589},"2026-01-30",86.010002,86.43,83.41,84,-2.26,7767200,{"date":1593,"open":294,"high":297,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-29",85.14,86.26,1.36,1.6,9696200,{"date":1600,"open":1601,"high":1601,"low":1602,"close":317,"change":866,"percent_change":1603,"volume":1604,"transactions":9,"vwap":317},"2026-01-28",86.07,84.43,-1.71,10072700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":567,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":567},"2026-01-27",83.63,87.31,82.41,6.95,8.75,23632000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1243,"volume":1620,"transactions":9,"vwap":1618},"2026-01-26",79.25,80.62,79.17,79.43,-0.25,10939200,{"date":1622,"open":687,"high":1623,"low":1624,"close":1625,"change":688,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-23",80.75,79.23,79.68,-1.8,6865600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":791,"percent_change":1356,"volume":1634,"transactions":9,"vwap":1633},"2026-01-22",81.21,82.28,80.76,81.14,6789300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-21",79.26,81.26,79.029999,80.93,3.12,4.01,8215400,{"date":1645,"open":1478,"high":1454,"low":1646,"close":843,"change":1647,"percent_change":1070,"volume":1648,"transactions":9,"vwap":843},"2026-01-20",77.35,-3.01,12071700,{"date":1650,"open":1651,"high":958,"low":1652,"close":1653,"change":1139,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-16",81,80.23,80.82,-0.11,9838700,{"date":1657,"open":1658,"high":1659,"low":1616,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-15",81.87,82.16,80.91,-0.32,-0.39,6416800,{"date":1665,"open":1666,"high":1667,"low":880,"close":1668,"change":1669,"percent_change":225,"volume":1670,"transactions":9,"vwap":1668},"2026-01-14",83,83.69,81.23,-2.01,7550000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":994,"change":1676,"percent_change":783,"volume":1677,"transactions":9,"vwap":994},"2026-01-13",82.97,83.86,82.62,0.34,6022800,{"date":1679,"open":275,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":1327,"volume":1683,"transactions":9,"vwap":1680},"2026-01-12",82.9,81.059998,0.03,7376400,{"date":1685,"open":926,"high":1686,"low":1651,"close":1687,"change":1590,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-09",84.41,82.87,-2.65,12142900,{"date":1691,"open":1692,"high":1693,"low":1473,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-08",82.8,85.18,85.13,3.22,3.93,11643400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":720,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-07",82.099998,82.7,81.59,81.91,-0.33,6362000,{"date":1707,"open":1701,"high":1692,"low":1708,"close":1709,"change":837,"percent_change":458,"volume":1710,"transactions":9,"vwap":1709},"2026-01-06",81.18,82.18,7972900,{"date":1712,"open":675,"high":1001,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-05",79.97,83.15,2.17,2.68,10468400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":830,"percent_change":851,"volume":1724,"transactions":9,"vwap":1723},"2026-01-02",81.41,81.49,79.56,80.98,7468900,{"date":1726,"open":1727,"high":1544,"low":1728,"close":1207,"change":1320,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1207},"2025-12-31",82.25,81.25,-1.23,4483700,{"date":1732,"open":1733,"high":1734,"low":1709,"close":1735,"change":267,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-30",83.17,83.21,82.33,-0.72,3240500,{"date":1739,"open":1740,"high":1741,"low":887,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-29",83.07,83.36,82.93,-0.13,-0.16,4759400,{"date":1747,"open":1692,"high":1748,"low":1749,"close":1471,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1471},"2025-12-26",83.080002,82.56,0.18,0.22,3411600,{"date":1754,"open":1755,"high":1714,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-24",82.75,82.6,82.88,0.13,0.16,2370100,{"date":1762,"open":1763,"high":982,"low":1764,"close":1755,"change":1765,"percent_change":830,"volume":1766,"transactions":9,"vwap":1755},"2025-12-23",82.73,82.66,-0.28,4819900,{"date":1768,"open":1756,"high":1769,"low":1770,"close":1771,"change":1570,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-22",83.68,82.58,83.029999,0.83,9119900,{"date":1775,"open":918,"high":221,"low":918,"close":1776,"change":1777,"percent_change":921,"volume":1778,"transactions":9,"vwap":1776},"2025-12-19",82.35,1.18,23751000,{"date":1780,"open":695,"high":1781,"low":1782,"close":1783,"change":141,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-18",81.98,80.39,81.17,0.82,9086200,{"date":1787,"open":1708,"high":1721,"low":1782,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-17",80.51,-1.25,-1.53,8864300,{"date":1793,"open":1794,"high":1795,"low":1708,"close":1796,"change":1305,"percent_change":720,"volume":1797,"transactions":9,"vwap":1796},"2025-12-16",82.07,83.040001,81.76,10732600,{"date":1799,"open":1008,"high":1800,"low":1545,"close":1781,"change":1371,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1781},"2025-12-15",82.019997,1.35,14362200,{"date":1804,"open":1199,"high":1805,"low":223,"close":1806,"change":1327,"percent_change":420,"volume":1807,"transactions":9,"vwap":1806},"2025-12-12",81.55,80.89,9649500,{"date":1809,"open":1201,"high":993,"low":1810,"close":920,"change":420,"percent_change":111,"volume":1811,"transactions":9,"vwap":920},"2025-12-11",80.3,9686800,{"date":1813,"open":1067,"high":880,"low":1814,"close":871,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":871},"2025-12-10",77.099998,3.64,4.72,14421300,{"date":1819,"open":1820,"high":1646,"low":1821,"close":1067,"change":921,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1067},"2025-12-09",76.080002,75.89,1.92,7970100,{"date":1825,"open":1826,"high":1827,"low":819,"close":1828,"change":830,"percent_change":1534,"volume":1829,"transactions":9,"vwap":1828},"2025-12-08",76.32,76.67,75.71,10018200,{"date":1831,"open":1832,"high":202,"low":1032,"close":1833,"change":1834,"percent_change":106,"volume":1835,"transactions":9,"vwap":1833},"2025-12-05",75.080002,76.050003,0.76,8817800,{"date":1837,"open":1032,"high":1838,"low":1839,"close":1098,"change":1840,"percent_change":913,"volume":1841,"transactions":9,"vwap":1098},"2025-12-04",76.23,74.9,0.6,12659100,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1415,"change":1846,"percent_change":486,"volume":1847,"transactions":9,"vwap":1415},"2025-12-03",73.61,74.92,1.03,8392400,{"date":1849,"open":1850,"high":1851,"low":1383,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-02",73.15,73.84,73.66,0.71,0.97,8973700,{"date":1857,"open":1059,"high":1858,"low":1859,"close":1377,"change":1860,"percent_change":507,"volume":1861,"transactions":9,"vwap":1377},"2025-12-01",73.93,72.91,-0.57,9826900,{"date":1863,"open":1864,"high":1865,"low":1859,"close":1345,"change":1853,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1345},"2025-11-28",72.94,73.86,0.98,3755000,{"date":1869,"open":1870,"high":1392,"low":1871,"close":1348,"change":1682,"percent_change":1327,"volume":1872,"transactions":9,"vwap":1348},"2025-11-26",72.44,72.22,7704300,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":476,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-25",71.15,73.11,72.78,2.51,12089700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-24",70.48,71.22,70.25,71,0.67,0.95,13768100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":92,"volume":1896,"transactions":9,"vwap":1894},"2025-11-21",68.29,70.53,68.19,70.33,2.29,10852400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":987,"volume":1904,"transactions":9,"vwap":1902},"2025-11-20",68.94,69.89,67.78,68.040001,-0.46,9385200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-19",68,69.66,67.61,68.5,0.57,0.84,10557100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1682,"volume":1921,"transactions":9,"vwap":1919},"2025-11-18",67.83,68.42,67.059998,67.93,0.02,6092400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-17",70.31,70.46,67.49,67.91,-2.61,-3.7,8031700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-14",71.36,71.77,70.44,70.52,-1.37,-1.91,7100900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":420,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-13",72.16,72.87,71.48,71.89,0.07,9004300,{"date":1949,"open":1950,"high":1384,"low":1951,"close":1952,"change":382,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-12",71.17,70.99,71.84,0.87,9167200,{"date":1956,"open":1957,"high":1958,"low":1951,"close":1883,"change":1515,"percent_change":1408,"volume":1959,"transactions":9,"vwap":1883},"2025-11-11",71.12,71.64,6164000,{"date":1961,"open":1885,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-10",71.34,69.87,71.050003,0.3,0.42,8592700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":392,"volume":1975,"transactions":9,"vwap":1973},"2025-11-07",68.95,70.76,68.58,70.75,1.91,8408500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1946,"percent_change":430,"volume":1982,"transactions":9,"vwap":1981},"2025-11-06",68.69,69.4,68.21,68.84,6086300,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-05",67.040001,69.26,68.77,1.9,2.84,7807000,{"date":1992,"open":1907,"high":1993,"low":1994,"close":1995,"change":459,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-04",68.13,66.75,66.87,-1.98,8478200,{"date":1999,"open":2000,"high":2001,"low":1901,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-03",68.89,68.93,68.22,-0.87,-1.26,10252300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1966,"percent_change":449,"volume":2012,"transactions":9,"vwap":2011},"2025-10-31",68.78,69.32,68.63,69.089996,6993600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1903,"percent_change":987,"volume":2019,"transactions":9,"vwap":2018},"2025-10-30",68.66,69.78,68.39,68.67,7559500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1385,"volume":2027,"transactions":9,"vwap":2025},"2025-10-29",69.61,70.24,68.59,69.13,-0.74,10575900,{"date":2029,"open":2030,"high":2031,"low":2015,"close":1963,"change":57,"percent_change":1853,"volume":2032,"transactions":9,"vwap":1963},"2025-10-28",69.46,70.19,13072200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1765,"percent_change":1244,"volume":2039,"transactions":9,"vwap":2038},"2025-10-27",69.57,69.63,68.79,69.38,9724800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1908,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1908},"2025-10-24",67.46,69.7,67.29,2.81,4.2,12571000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1903,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-23",67.97,68.48,66.57,66.85,-0.68,12647200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-22",67.050003,67.59,65.89,67.31,0.69,1.04,18831900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-21",63.76,67.55,62.36,66.62,8.62,14.86,43706500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-20",58.54,58.56,57.68,58,-0.38,-0.65,10184600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2063,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-17",57.73,59.17,57.55,58.38,1.81,7956200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1903,"percent_change":412,"volume":2097,"transactions":9,"vwap":2096},"2025-10-16",57.89,58.4,56.81,57.34,6061300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":912,"percent_change":874,"volume":2104,"transactions":9,"vwap":2103},"2025-10-15",57.26,58.25,57.0099983,57.8,7976900,{"date":2106,"open":2107,"high":2108,"low":30,"close":2109,"change":1092,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-14",54.51,57.25,57.15,2.75,9005000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1004,"percent_change":57,"volume":2118,"transactions":9,"vwap":2117},"2025-10-13",55.9,56.2,55.35,55.62,3993600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2116,"change":1860,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2116},"2025-10-10",56.24,56.55,55.22,-1.02,5454400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1178,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-09",56.78,56.87,55.91,55.92,-0.85,5441800,{"date":2135,"open":2136,"high":2137,"low":2121,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-08",57.33,57.7,56.4,-0.86,-1.5,5430000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2100,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2100},"2025-10-07",58.63,58.66,56.63,-0.93,-1.6,10702900,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-06",59.94,58.13,58.19,-1.94,-3.23,8921500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":748,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-03",59.32,60.61,58.67,60.13,1.3,13031900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1996,"percent_change":2156,"volume":2172,"transactions":9,"vwap":2171},"2025-10-02",61.48,61.5,59.21,59.36,9614600,{"date":2174,"open":2175,"high":2176,"low":2163,"close":2177,"change":2178,"percent_change":449,"volume":2179,"transactions":9,"vwap":2177},"2025-10-01",60.94,61.59,61.34,0.37,8094400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":438,"percent_change":1619,"volume":2186,"transactions":9,"vwap":2185},"2025-09-30",61.71,62.060001,60.55,60.97,6964800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1168,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-29",61.85,62.14,60.75,61.12,-0.2,9788400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":912,"percent_change":1034,"volume":2201,"transactions":9,"vwap":2200},"2025-09-26",60.65,61.98,60.46,61.24,8641400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1886,"percent_change":1333,"volume":2208,"transactions":9,"vwap":2207},"2025-09-25",59.53,60.63,59.11,60.59,7740100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":86,"percent_change":1895,"volume":2215,"transactions":9,"vwap":2214},"2025-09-24",60.099998,60.16,59.060001,59.92,10756100,{"date":2217,"open":2218,"high":2214,"low":2219,"close":2220,"change":1306,"percent_change":1363,"volume":2221,"transactions":9,"vwap":2220},"2025-09-23",59.049999,58.46,58.58,5898800,{"date":2223,"open":2224,"high":2225,"low":2219,"close":2226,"change":2227,"percent_change":213,"volume":2228,"transactions":9,"vwap":2226},"2025-09-22",58.78,59.18,58.88,-0.1,7633800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1765,"percent_change":1052,"volume":2235,"transactions":9,"vwap":2234},"2025-09-19",59.5,59.52,58.73,58.98,13159600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":71,"volume":2243,"transactions":9,"vwap":2241},"2025-09-18",58.8,59.4,58.48,59.26,0.53,5922800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2233,"change":1004,"percent_change":630,"volume":2249,"transactions":9,"vwap":2233},"2025-09-17",58.27,59.57,58.22,6252600,{"date":2251,"open":2234,"high":2252,"low":2253,"close":2219,"change":1445,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2219},"2025-09-16",59.39,58.16,-0.83,6786900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1129,"percent_change":748,"volume":2262,"transactions":9,"vwap":2261},"2025-09-15",58.96,59.02,58.32,58.95,4773400,{"date":2264,"open":2265,"high":2266,"low":2240,"close":2267,"change":214,"percent_change":883,"volume":2268,"transactions":9,"vwap":2267},"2025-09-12",59.85,60,58.5,12020300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":1298,"volume":2275,"transactions":9,"vwap":2272},"2025-09-11",57.54,58.71,57.47,1.37,5808500,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2096,"change":987,"percent_change":978,"volume":2280,"transactions":9,"vwap":2096},"2025-09-10",57.88,56.61,7207400,{"date":2282,"open":2283,"high":2253,"low":2284,"close":2285,"change":1402,"percent_change":1704,"volume":2286,"transactions":9,"vwap":2285},"2025-09-09",58.14,57.6,58.0099983,4616400,{"date":2288,"open":2153,"high":2289,"low":2290,"close":2291,"change":1138,"percent_change":1168,"volume":2292,"transactions":9,"vwap":2291},"2025-09-08",58.26,57.4,58.2,6399200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2246,"change":2298,"percent_change":791,"volume":2299,"transactions":9,"vwap":2246},"2025-09-05",58.080002,58.81,57.76,0.12,7378100,{"date":2301,"open":2079,"high":2302,"low":2303,"close":2304,"change":131,"percent_change":2062,"volume":2305,"transactions":9,"vwap":2304},"2025-09-04",58.24,57.48,58.15,5880100,{"date":2307,"open":2308,"high":2309,"low":2137,"close":2310,"change":507,"percent_change":620,"volume":2311,"transactions":9,"vwap":2310},"2025-09-03",58.12,58.85,57.75,6762600,{"date":2313,"open":2271,"high":2314,"low":2315,"close":2316,"change":1187,"percent_change":2227,"volume":2317,"transactions":9,"vwap":2316},"2025-09-02",58.64,56.99,58.53,5675900,{"date":2319,"open":2240,"high":2162,"low":2320,"close":2321,"change":430,"percent_change":1515,"volume":2322,"transactions":9,"vwap":2321},"2025-08-29",57.86,58.59,4972500,{"date":2324,"open":2325,"high":2326,"low":2297,"close":2327,"change":829,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-28",58.99,59,58.49,-0.44,7209300,{"date":2331,"open":2077,"high":2332,"low":2333,"close":2334,"change":1186,"percent_change":1139,"volume":2335,"transactions":9,"vwap":2334},"2025-08-27",59.23,58.42,58.75,9848100,{"date":2337,"open":2302,"high":2338,"low":2339,"close":2238,"change":448,"percent_change":1273,"volume":2340,"transactions":9,"vwap":2238},"2025-08-26",58.94,58.099998,7311100,{"date":2342,"open":2291,"high":2333,"low":2278,"close":2343,"change":1139,"percent_change":438,"volume":2344,"transactions":9,"vwap":2343},"2025-08-25",58.28,3802000,{"date":2346,"open":2347,"high":2224,"low":2348,"close":2349,"change":961,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-22",57.049999,57,58.37,3.29,6320200,{"date":2353,"open":2354,"high":2146,"low":2355,"close":2356,"change":829,"percent_change":1903,"volume":2357,"transactions":9,"vwap":2356},"2025-08-21",56.39,55.09,56.51,8192100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":882,"percent_change":1363,"volume":2364,"transactions":9,"vwap":2363},"2025-08-20",56.9,57.19,56.64,56.77,7258200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1772,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-19",56.48,57.41,56.31,57.060001,1.48,5987900,{"date":2374,"open":2375,"high":2122,"low":2376,"close":2377,"change":2378,"percent_change":1401,"volume":2379,"transactions":9,"vwap":2377},"2025-08-18",56.13,56.09,56.23,-0.08,6740600,{"date":2381,"open":2382,"high":2315,"low":2383,"close":2369,"change":1654,"percent_change":1402,"volume":2384,"transactions":9,"vwap":2369},"2025-08-15",56.92,56.3,5597300,{"date":2386,"open":2387,"high":2356,"low":2388,"close":2389,"change":1912,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-14",55.63,54.82,56.42,1.51,6647600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-13",54.48,55.79,54.16,55.58,1.42,2.62,6942100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2396,"change":756,"percent_change":792,"volume":2406,"transactions":9,"vwap":2396},"2025-08-12",54.32,54.75,53.95,6780600,{"date":2408,"open":2405,"high":2404,"low":2409,"close":2410,"change":814,"percent_change":71,"volume":2411,"transactions":9,"vwap":2410},"2025-08-11",53.34,54.0099983,6690700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1569,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-08",53.099998,53.82,53.09,53.53,1.1,4126600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":814,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-07",52.8,53.43,52.54,52.95,0.91,6029200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1654,"percent_change":214,"volume":2434,"transactions":9,"vwap":2433},"2025-08-06",52.73,53.13,52.09,52.47,5390500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1402,"percent_change":883,"volume":2441,"transactions":9,"vwap":2440},"2025-08-05",53.32,53.33,52.25,52.58,6913100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1408,"percent_change":630,"volume":2448,"transactions":9,"vwap":2447},"2025-08-04",52.7,53.24,52.48,52.77,7417700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-01",52.15,53.029999,51.88,52.53,-0.81,-1.52,9540500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2409,"change":1274,"percent_change":351,"volume":2463,"transactions":9,"vwap":2409},"2025-07-31",52.57,54.71,52.46,14455100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":859,"percent_change":859,"volume":2470,"transactions":9,"vwap":2469},"2025-07-30",52.39,52.75,51.69,52.11,7854200,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2469,"change":1393,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2469},"2025-07-29",53.79,52.080002,-2.51,8443000,{"date":2478,"open":2479,"high":2480,"low":2452,"close":2481,"change":420,"percent_change":429,"volume":2482,"transactions":9,"vwap":2481},"2025-07-28",53.22,53.94,53.45,6954500,{"date":2484,"open":2485,"high":2486,"low":2474,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-25",52.86,53.47,53.4,1.06,2.03,6491300,{"date":2492,"open":2493,"high":2487,"low":2494,"close":2495,"change":2496,"percent_change":1194,"volume":2497,"transactions":9,"vwap":2495},"2025-07-24",52.97,52.24,52.34,-0.79,10219800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2431,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2431},"2025-07-23",49.9,53.27,49.87,4.24,8.67,25657000,{"date":2507,"open":2508,"high":2432,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-22",51.72,48.87,48.89,-4.32,-8.12,33792400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":116,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-21",53.35,54.3,53.18,53.21,-0.02,13055500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2479,"change":2527,"percent_change":1920,"volume":2528,"transactions":9,"vwap":2479},"2025-07-18",53.41,53.71,52.88,0.01,6497300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2519,"change":1682,"percent_change":111,"volume":2534,"transactions":9,"vwap":2519},"2025-07-17",53.3,53.89,52.89,6827000,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2518,"change":2539,"percent_change":1273,"volume":2540,"transactions":9,"vwap":2518},"2025-07-16",52.74,53.52,0.47,8242500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-15",53.46,53.75,52.69,52.71,-0.62,-1.16,7702700,{"date":2551,"open":2516,"high":2552,"low":2545,"close":2438,"change":1187,"percent_change":1654,"volume":2553,"transactions":9,"vwap":2438},"2025-07-14",53.69,6934000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1408,"percent_change":1129,"volume":2560,"transactions":9,"vwap":2559},"2025-07-11",52.82,53.56,52.56,53.39,7698200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1569,"percent_change":2418,"volume":2567,"transactions":9,"vwap":2566},"2025-07-10",52.44,53.29,52.26,53.15,6397200,{"date":2569,"open":2570,"high":2571,"low":2565,"close":2460,"change":151,"percent_change":42,"volume":2572,"transactions":9,"vwap":2460},"2025-07-09",52.63,52.79,5322600,{"date":2574,"open":2575,"high":2485,"low":2576,"close":2577,"change":2178,"percent_change":1853,"volume":2578,"transactions":9,"vwap":2577},"2025-07-08",52.16,52,52.19,7523400,{"date":2580,"open":2581,"high":2501,"low":2582,"close":2583,"change":2584,"percent_change":822,"volume":2585,"transactions":9,"vwap":2583},"2025-07-07",52.28,51.41,51.82,-1.07,11028600,{"date":2587,"open":2571,"high":2588,"low":2444,"close":2533,"change":791,"percent_change":131,"volume":2589,"transactions":9,"vwap":2533},"2025-07-03",53.96,6612300,{"date":2591,"open":2592,"high":2447,"low":2593,"close":2594,"change":912,"percent_change":496,"volume":2595,"transactions":9,"vwap":2594},"2025-07-02",52.029999,51.96,52.68,9461800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2592,"change":352,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2592},"2025-07-01",48.82,52.13,48.8,5.73,13748000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1052,"percent_change":468,"volume":2609,"transactions":9,"vwap":2608},"2025-06-30",49.58,49.62,48.93,49.21,9634700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":448,"percent_change":2488,"volume":2616,"transactions":9,"vwap":2615},"2025-06-27",49.32,50.14,49.080002,49.68,10695800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1846,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-26",48.040001,49.19,47.72,49.16,2.14,10386300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2003,"percent_change":689,"volume":2631,"transactions":9,"vwap":2630},"2025-06-25",49.02,49.099998,47.82,48.13,6906500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":814,"percent_change":1161,"volume":2638,"transactions":9,"vwap":2637},"2025-06-24",48.96,49.37,48.85,49,12550400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":146,"percent_change":141,"volume":2645,"transactions":9,"vwap":2644},"2025-06-23",47.96,48.58,47.63,48.52,10626500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1527,"percent_change":1003,"volume":2652,"transactions":9,"vwap":2651},"2025-06-20",48.42,48.74,47.79,48.2,22249800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1402,"percent_change":1662,"volume":2659,"transactions":9,"vwap":2658},"2025-06-18",48.3,48.7,47.94,48.09,8418000,{"date":2661,"open":2509,"high":2662,"low":2663,"close":2664,"change":1422,"percent_change":1669,"volume":2665,"transactions":9,"vwap":2664},"2025-06-17",49.25,48.25,48.28,9078700,{"date":2667,"open":2662,"high":2668,"low":2669,"close":2670,"change":382,"percent_change":1018,"volume":2671,"transactions":9,"vwap":2670},"2025-06-16",49.47,48.65,49.27,5884700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2669,"change":1179,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2669},"2025-06-13",48.62,49.18,48.41,-1.24,8701700,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1179,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-12",49.46,49.54,48.6,49.26,-1.22,6602200,{"date":2688,"open":2689,"high":2690,"low":2670,"close":2502,"change":1555,"percent_change":1822,"volume":2691,"transactions":9,"vwap":2502},"2025-06-11",49.33,50.4,10605800,{"date":2693,"open":2658,"high":2689,"low":2694,"close":2607,"change":50,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2607},"2025-06-10",47.84,2.09,7942600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":630,"percent_change":1854,"volume":2703,"transactions":9,"vwap":2702},"2025-06-09",47.87,48.57,47.73,47.93,6467700,{"date":2705,"open":2706,"high":2694,"low":2707,"close":2708,"change":1751,"percent_change":2539,"volume":2709,"transactions":9,"vwap":2708},"2025-06-06",47.64,47.2,47.47,7949200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":851,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-05",47.51,47.85,46.82,47.25,-0.88,10095800,{"date":2719,"open":2720,"high":2628,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-06-04",49.060001,47.6,47.67,-1.39,-2.83,9889300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2720,"change":2274,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2720},"2025-06-03",47.55,49.14,47.29,2.87,12403500,{"date":2734,"open":2628,"high":2620,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-02",47.040001,47.69,-1.92,-3.87,13019200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":93,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-30",48.46,49.94,48.29,49.61,2.1,17722800,{"date":2749,"open":2750,"high":2674,"low":2751,"close":2752,"change":630,"percent_change":599,"volume":2753,"transactions":9,"vwap":2752},"2025-05-29",48.45,47.97,48.59,8400400,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2630,"change":1202,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2630},"2025-05-28",49.09,48.02,-1.96,8419600,{"date":2761,"open":2762,"high":2681,"low":2763,"close":2756,"change":131,"percent_change":1784,"volume":2764,"transactions":9,"vwap":2756},"2025-05-27",49.17,48.5,8936800,{"date":2766,"open":2767,"high":2762,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-05-23",48.37,48.31,48.69,-0.59,-1.2,5611900,{"date":2774,"open":2775,"high":2615,"low":2776,"close":2777,"change":1139,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-22",49.35,48.9,49.28,-0.18,6378200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2635,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2635},"2025-05-21",49.88,50.54,49.29,-0.84,-1.67,7515600,{"date":2789,"open":2790,"high":2791,"low":2500,"close":2792,"change":1750,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-20",50.26,50.55,50.21,0.36,6565400,{"date":2796,"open":2797,"high":2798,"low":2675,"close":2799,"change":830,"percent_change":2054,"volume":2800,"transactions":9,"vwap":2799},"2025-05-19",49.71,50.35,50.029999,9406500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":126,"percent_change":1106,"volume":2807,"transactions":9,"vwap":2806},"2025-05-16",50.11,50.39,49.85,50.37,6099800,{"date":2809,"open":2810,"high":2811,"low":2605,"close":2812,"change":1402,"percent_change":2080,"volume":2813,"transactions":9,"vwap":2812},"2025-05-15",49.79,50.24,50.12,7286600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":438,"percent_change":1306,"volume":2820,"transactions":9,"vwap":2819},"2025-05-14",50.36,50.81,50.09,50.31,8949300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":598,"percent_change":1576,"volume":2827,"transactions":9,"vwap":2826},"2025-05-13",49.56,50.62,49.4,50.46,10427600,{"date":2829,"open":2830,"high":2613,"low":2509,"close":2745,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2745},"2025-05-12",49.74,2.11,4.44,13160600,{"date":2835,"open":2836,"high":2751,"low":2715,"close":2837,"change":756,"percent_change":146,"volume":2838,"transactions":9,"vwap":2837},"2025-05-09",47.56,47.5,8582900,{"date":2840,"open":2841,"high":2621,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-08",46.099998,46.09,47.35,1.88,4.13,14499500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2527,"percent_change":1920,"volume":2853,"transactions":9,"vwap":2852},"2025-05-07",45.71,45.94,44.97,45.47,8711100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":740,"percent_change":1750,"volume":2860,"transactions":9,"vwap":2859},"2025-05-06",45.0099983,45.97,44.84,45.46,9638200,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":740,"percent_change":1750,"volume":2867,"transactions":9,"vwap":2866},"2025-05-05",45.28,45.75,45.15,45.38,8084300,{"date":2869,"open":2849,"high":2870,"low":2871,"close":2872,"change":126,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-02",45.82,44.95,45.3,0.55,11649800,{"date":2876,"open":2877,"high":2878,"low":180,"close":2879,"change":1402,"percent_change":851,"volume":2880,"transactions":9,"vwap":2879},"2025-05-01",46.5,46.54,45.049999,15875500,{"date":2882,"open":2883,"high":2878,"low":180,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-04-30",46.21,45.24,-1.7,-3.62,17948600,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1306,"percent_change":1053,"volume":2894,"transactions":9,"vwap":2893},"2025-04-29",45.91,47.46,45.34,46.94,24183100,{"date":2896,"open":2707,"high":2897,"low":2898,"close":2899,"change":1758,"percent_change":792,"volume":2900,"transactions":9,"vwap":2899},"2025-04-28",47.81,46.65,47.24,15269800,{"date":2902,"open":2878,"high":2836,"low":2878,"close":2903,"change":1003,"percent_change":57,"volume":2904,"transactions":9,"vwap":2903},"2025-04-25",47.11,8108100,{"date":2906,"open":2883,"high":2907,"low":2908,"close":2909,"change":2063,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-04-24",47.07,45.84,46.88,2.27,7509200,{"date":2913,"open":2877,"high":2914,"low":2915,"close":2908,"change":1570,"percent_change":2390,"volume":2916,"transactions":9,"vwap":2908},"2025-04-23",47.42,45.68,9032800,{"date":184,"open":2918,"high":2919,"low":2920,"close":2921,"change":111,"percent_change":1758,"volume":2922,"transactions":9,"vwap":2921},45.099998,45.65,44.74,45.16,8438500]