[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALLY":3,"homepage-market-summary":29,"stock-historical-ALLY":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ALLY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ally Financial Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Formerly the captive financial arm of General Motors, Ally Financial became an independent publicly traded firm in 2014 and is one of the largest consumer auto lenders in the country. While the firm has expanded its product offerings over time, it remains primarily focused on auto lending, with more than 70% of its loan book in consumer auto loans and dealer financing. Ally also offers auto insurance, commercial loans, credit cards, and holds a portfolio of mortgage debt, giving the bank a diversified business model that includes brokerage services.","10,300","Detroit, MI",{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.65,37.25,36.65,37.62,0.03,0.08,4467530.554274,48050,37.2885,56.61,10.22,3981052.456544535,59.1,3189,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":19,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},47.29,29.91,3416051,1246858683.920521,25.12,"2025-04-21",[182,183,193,204,214,222,231,242,253,264,274,285,295,306,317,328,339,350,361,371,382,391,400,409,418,428,439,450,461,472,481,490,499,508,518,528,538,547,555,565,575,585,594,605,614,624,634,643,654,664,673,683,693,704,712,720,727,736,745,752,760,769,777,785,794,802,810,817,825,833,840,848,854,861,870,878,886,894,902,909,917,925,933,942,950,955,963,969,974,980,986,993,999,1005,1013,1017,1024,1032,1040,1046,1052,1061,1067,1072,1076,1083,1091,1098,1106,1111,1117,1125,1131,1136,1143,1151,1159,1165,1169,1175,1182,1190,1197,1202,1210,1218,1224,1232,1240,1246,1254,1263,1271,1277,1285,1293,1301,1307,1316,1324,1331,1338,1346,1353,1358,1366,1371,1376,1381,1387,1396,1403,1411,1418,1427,1432,1437,1444,1451,1458,1464,1472,1477,1482,1488,1496,1502,1507,1511,1516,1521,1527,1532,1538,1544,1550,1557,1563,1569,1576,1582,1590,1596,1602,1609,1615,1621,1628,1635,1642,1646,1650,1656,1660,1667,1673,1680,1687,1693,1697,1702,1707,1713,1720,1724,1731,1735,1738,1744,1749,1754,1760,1767,1773,1780,1787,1795,1804,1810,1816,1822,1829,1836,1841,1846,1852,1860,1867,1874,1880,1885,1891,1897,1904,1908,1913,1919,1922,1928,1933,1940,1947,1952,1958,1964,1972,1977,1981,1986,1992,1998,2001,2007,2014,2019,2027,2034,2037,2044,2049,2055,2062,2067,2072,2078,2082,2085,2089,2094,2099,2104,2108,2115,2121,2126,2130,2135,2140,2145,2152,2156,2164,2171,2176,2180,2186,2190,2195,2201,2207,2213,2217,2224,2232,2240,2244,2249,2256,2261,2265,2271,2277,2282,2286,2291,2298,2303,2309,2317,2323,2328,2334,2340,2345,2349,2355,2361,2366,2371,2376,2383,2391,2396,2400,2408,2416,2423,2431,2440,2445,2450,2457,2463,2470,2477,2484,2490,2498,2505,2511,2519,2526,2533,2540,2547,2554,2558,2564,2572,2576,2582,2590,2598,2605,2611,2618,2626,2633,2639,2646,2651,2657,2663,2669,2677],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",37.355,37.6537,37.055,-0.19,-0.5,4861427.293476,50232,37.4823,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",38.2,38.385,37.5,37.81,-0.38,-1,3586963.990454,40388,37.7528,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",38.75,38.06,38.19,-0.6,-1.55,3387732.004685,39458,38.2703,{"date":215,"open":206,"high":216,"low":208,"close":217,"change":71,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",38.98,38.79,0.13,2917134.309063,34891,38.7469,{"date":223,"open":224,"high":225,"low":208,"close":226,"change":227,"percent_change":65,"volume":228,"transactions":229,"vwap":230},"2026-09-24",38.68,38.875,38.74,0.16,3911564.264462,45192,38.6077,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",38.87,39.02,38.46,38.58,-0.49,-1.25,3885393.682501,41669,38.6523,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",40.31,40.4615,39.06,39.07,-0.82,-2.06,3665311.274476,44265,39.4022,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",40.39,40.4,39.87,39.89,-0.11,-0.27,2537628.765959,34008,40.0028,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":209,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",40.47,40.4859,39.85,40,-1.48,5420247.493193,38423,40.0279,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",40.9,40.97,40.53,40.6,0.29,0.72,3605022.581332,38107,40.7116,{"date":286,"open":287,"high":288,"low":289,"close":244,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",41.46,41.62,39.985,-1.27,-3.05,5682956.532812,54634,40.5267,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",41.59,41.815,39.84,41.58,-0.36,-0.86,6250695.301151,66231,40.9982,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",41.82,42.385,41.705,41.94,-0.13,-0.31,2596208.799905,37235,41.9547,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",42.72,42.73,41.38,42.07,-0.1,-0.24,3565382.350735,49955,42.0336,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",41.79,42.18,41.36,42.17,0.34,0.81,3787763.439289,40207,41.924,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",42.1,42.355,41.635,41.83,-0.45,-1.06,3452597.113112,40202,41.9416,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",43.15,43.3,42.26,42.28,-1.45,-3.32,2126867.271361,33286,42.5621,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",43.08,43.925,43.73,0.14,0.32,1561224.177582,28499,43.7234,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",43.16,43.63,42.995,43.59,0.93,2.18,2710813.418159,36420,43.4306,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":335,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",42.25,43.61,42.66,1.94,3145935.96609,42416,42.857,{"date":392,"open":344,"high":393,"low":394,"close":395,"change":301,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",42.42,41.73,41.85,-0.85,3182866.711974,38094,41.9328,{"date":401,"open":402,"high":403,"low":287,"close":404,"change":19,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",41.97,42.265,42.21,0.07,3430743.951473,37053,42.1034,{"date":410,"open":411,"high":412,"low":413,"close":331,"change":139,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",42.76,42.975,42.05,-1.31,2235273.439151,33831,42.2687,{"date":419,"open":420,"high":363,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",42.38,42.09,42.74,0.2,0.47,3737116.955548,34099,42.7965,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",42.81,42.905,42.465,42.54,-0.06,-0.14,2333392.109609,30171,42.6472,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",42.64,42.7,42.24,42.6,0.15,0.35,5373195.974525,41196,42.5589,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",43,43.33,42.425,42.45,-0.48,-1.12,2530471.720906,29486,42.6432,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",42.62,43.13,42.5833,42.93,0.64,1.51,2504179.383853,31055,42.8598,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":248,"percent_change":478,"volume":479,"transactions":480,"vwap":420},"2026-08-20",42.84,43.1,41.976,42.29,-1.9,2938701.35867,38089,{"date":482,"open":483,"high":483,"low":475,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",43.94,43.11,-0.52,-1.19,2722085.413357,31472,43.3349,{"date":491,"open":492,"high":493,"low":494,"close":374,"change":495,"percent_change":71,"volume":496,"transactions":497,"vwap":498},"2026-08-18",43.57,43.965,43.505,0.02,1958736.233675,27481,43.6667,{"date":500,"open":501,"high":502,"low":376,"close":385,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",44.54,44.68,-1.3,-2.89,2703372.263553,29675,43.8286,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":45,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",44.55,45.15,44.37,44.91,0.7,2179279.550613,32479,44.8793,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":446,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",44.57,44.83,44.16,44.6,0.79,2066562.774555,30184,44.5643,{"date":529,"open":530,"high":531,"low":385,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",44.03,44.38,44.25,0.3,0.68,2692365.200834,34308,44.0415,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":227,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",43.79,44.425,43.95,0.37,1900352.635729,25670,44.0503,{"date":548,"open":549,"high":550,"low":551,"close":540,"change":405,"percent_change":227,"volume":552,"transactions":553,"vwap":554},"2026-08-10",43.43,44.23,43.22,3405888.469018,30815,43.8261,{"date":556,"open":530,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",44.265,43.525,43.72,-0.34,-0.77,2562767.635519,28701,43.7263,{"date":566,"open":502,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",44.87,44.025,44.06,-0.68,-1.52,1499240.678083,20961,44.1925,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":139,"volume":582,"transactions":583,"vwap":584},"2026-08-05",45.04,45.28,44.65,44.74,-0.25,1847485.640505,27738,44.8404,{"date":586,"open":569,"high":587,"low":569,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",45.175,44.99,0.92,2.09,2398857.713653,30272,44.9335,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",43.46,44.56,43.385,44.07,0.74,1.71,2169284.440682,28691,44.1535,{"date":606,"open":607,"high":608,"low":609,"close":453,"change":610,"percent_change":560,"volume":611,"transactions":612,"vwap":613},"2026-07-31",43.29,43.54,42.7301,-0.15,1749045.295297,26127,43.2798,{"date":615,"open":616,"high":559,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",43.34,42.75,43.48,0.53,1.23,2157661.477047,34614,43.3703,{"date":625,"open":626,"high":627,"low":466,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",43.71,44.46,42.95,-1.16,-2.63,3203463.267815,40549,43.5524,{"date":635,"open":626,"high":636,"low":616,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",44.395,44.11,0.43,0.98,3327405.339488,40328,43.977,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",43.44,43.9799,43.31,43.68,0.76,1.77,3377997.829714,42909,43.6124,{"date":655,"open":656,"high":657,"low":404,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",43.9,44.63,42.92,-1.05,-2.39,5922902.260031,62304,42.904,{"date":665,"open":666,"high":599,"low":667,"close":668,"change":93,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",44,43.37,43.97,-1.57,2333882.888624,37765,43.8047,{"date":674,"open":675,"high":676,"low":492,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",44.3,44.76,44.67,0.24,0.54,4818927.567269,59255,44.3335,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":660,"volume":690,"transactions":691,"vwap":692},"2026-07-21",44.73,45.71,43.7301,44.43,-1.09,6703847.873003,68009,44.4426,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",45.77,45.895,45.245,45.52,-0.12,-0.26,3546529.282677,43900,45.5735,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":629,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-17",46.19,46.78,45.355,45.64,-2.48,3148600,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":130,"volume":719,"transactions":9,"vwap":717},"2026-07-16",46.46,46.81,46.12,46.8,0.46,3023700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":130,"percent_change":378,"volume":726,"transactions":9,"vwap":725},"2026-07-15",45.63,46.725,45.59,46.34,3315100,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-14",45.17,45.68,45.014999,45.35,0.23,0.51,2704400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-13",45.69,45.9,44.85,45.12,-0.47,-1.03,2433400,{"date":746,"open":747,"high":748,"low":578,"close":724,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":724},"2026-07-10",45.74,46.0099983,0.48,1.06,2008100,{"date":753,"open":502,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",45.42,44.486,45.11,0.63,1.42,1974800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",44.95,45.14,43.66,44.48,-0.92,-2.03,3523800,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",46.58,45.25,45.4,-0.83,-1.8,2364600,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",45.41,46.255,46.23,0.91,2.01,1702100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",46.53,46.67,44.685,45.32,-0.76,-1.65,3329700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":218,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",46.11,46.55,45.6,46.080002,0.28,3015700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":503,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-30",47.15,47.18,45.91,45.95,-2.75,3409600,{"date":811,"open":812,"high":175,"low":813,"close":814,"change":20,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",47.029999,46.51,47.25,0.17,3032500,{"date":818,"open":714,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",47.24,45.975,47.17,0.85,1.84,5098100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":649,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-25",46,47.14,45.845,46.32,1.67,2630800,{"date":834,"open":729,"high":835,"low":729,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",46.099998,45.56,0.33,0.73,1903400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":560,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-23",45.07,45.552,44.84,45.23,-0.75,2193800,{"date":849,"open":850,"high":851,"low":845,"close":852,"change":20,"percent_change":156,"volume":853,"transactions":9,"vwap":852},"2026-06-22",45.27,46.14,45.57,2634100,{"date":855,"open":748,"high":714,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",45.43,45.49,-0.01,-0.02,4230200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",45.75,47.19,45.099998,45.5,-0.16,-0.35,3803800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":749,"volume":877,"transactions":9,"vwap":875},"2026-06-16",45.78,45.97,45.54,45.66,0.22,3005600,{"date":879,"open":880,"high":881,"low":587,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",45.21,46.165,45.44,1.07,2.41,3416400,{"date":887,"open":888,"high":889,"low":890,"close":512,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":512},"2026-06-12",43.89,44.53,43.515,0.88,2.02,3410500,{"date":895,"open":896,"high":764,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",42.080002,41.6,43.49,1.61,3.84,3688700,{"date":903,"open":904,"high":647,"low":395,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",43.21,41.88,-1.47,-3.39,3993500,{"date":910,"open":911,"high":656,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",42.87,42.85,43.35,0.97,2.29,5509600,{"date":918,"open":919,"high":920,"low":921,"close":420,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":420},"2026-06-08",42.36,42.9,41.91,-0.39,-0.91,3997000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":822,"volume":932,"transactions":9,"vwap":930},"2026-06-05",42.4,42.785,42.2,42.77,0.36,3276000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",41.48,42.83,41.343,42.41,1.48,3.62,2722600,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",41.51,41.84,40.93,-1.24,-2.94,2989600,{"date":951,"open":952,"high":444,"low":300,"close":333,"change":953,"percent_change":280,"volume":954,"transactions":9,"vwap":333},"2026-06-02",41.67,0.12,2977000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":791,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-01",42.52,42.61,41.995,42.049999,-1.78,2827500,{"date":964,"open":474,"high":965,"low":966,"close":430,"change":967,"percent_change":495,"volume":968,"transactions":9,"vwap":430},"2026-05-29",43.36,42.645,0.01,5012400,{"date":970,"open":971,"high":464,"low":896,"close":972,"change":435,"percent_change":120,"volume":973,"transactions":9,"vwap":972},"2026-05-28",42.69,42.8,4820100,{"date":975,"open":452,"high":976,"low":977,"close":978,"change":423,"percent_change":424,"volume":979,"transactions":9,"vwap":978},"2026-05-27",43.42,42.715,42.94,2952000,{"date":981,"open":982,"high":983,"low":982,"close":422,"change":984,"percent_change":589,"volume":985,"transactions":9,"vwap":422},"2026-05-26",42.57,43.24,0.39,3124200,{"date":987,"open":430,"high":978,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",42.23,42.35,-0.4,-0.94,2566000,{"date":994,"open":995,"high":996,"low":997,"close":617,"change":218,"percent_change":45,"volume":998,"transactions":9,"vwap":617},"2026-05-21",42.39,43.19,41.881,2778900,{"date":1000,"open":1001,"high":930,"low":1002,"close":463,"change":650,"percent_change":1003,"volume":1004,"transactions":9,"vwap":463},"2026-05-20",41.2,40.62,4.33,2517700,{"date":1006,"open":1007,"high":929,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",42.11,40.72,40.85,-1.26,-2.99,3505300,{"date":1014,"open":421,"high":1015,"low":311,"close":1007,"change":953,"percent_change":280,"volume":1016,"transactions":9,"vwap":1007},"2026-05-18",42.725,1943900,{"date":1018,"open":420,"high":1019,"low":1020,"close":1021,"change":199,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",42.501,41.57,41.99,-0.9,2629000,{"date":1025,"open":1026,"high":422,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-14",42.15,42.12,42.37,0.66,1.58,1997400,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",42.65,41.61,41.71,-1.13,-2.64,2823500,{"date":1041,"open":972,"high":1042,"low":1043,"close":474,"change":1044,"percent_change":733,"volume":1045,"transactions":9,"vwap":474},"2026-05-12",42.895,42.145,0.1,2795800,{"date":1047,"open":532,"high":1048,"low":1049,"close":422,"change":1050,"percent_change":907,"volume":1051,"transactions":9,"vwap":422},"2026-05-11",44.5,42.555,-1.5,3339600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",43.92,44.26,43.405,44.24,0.45,1.03,4656800,{"date":1062,"open":1063,"high":597,"low":647,"close":540,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":540},"2026-05-07",44.33,-0.51,-1.15,3291900,{"date":1068,"open":637,"high":1069,"low":637,"close":675,"change":79,"percent_change":1070,"volume":1071,"transactions":9,"vwap":675},"2026-05-06",44.79,2.52,3565900,{"date":1073,"open":352,"high":1074,"low":352,"close":904,"change":156,"percent_change":169,"volume":1075,"transactions":9,"vwap":904},"2026-05-05",43.8,3090300,{"date":1077,"open":607,"high":1078,"low":1079,"close":1080,"change":199,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",43.88,42.97,43.029999,-0.88,2741500,{"date":1084,"open":522,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",44.215,43.305,43.41,-0.98,-2.21,2075300,{"date":1092,"open":365,"high":1048,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",43.675,44.39,0.58,1.32,2775100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":209,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-29",44.42,44.69,43.47,43.81,-1.35,2383100,{"date":1107,"open":762,"high":880,"low":1108,"close":1109,"change":967,"percent_change":495,"volume":1110,"transactions":9,"vwap":1109},"2026-04-28",44.12,44.41,2038100,{"date":1112,"open":522,"high":1113,"low":522,"close":1114,"change":876,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-27",44.885,44.4,0.5,2739000,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-24",45.0099983,43.905,44.18,-0.84,-1.87,2922500,{"date":1126,"open":698,"high":1127,"low":889,"close":1128,"change":93,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-23",45.93,45.02,-1.53,3082900,{"date":1132,"open":807,"high":1133,"low":732,"close":1134,"change":495,"percent_change":52,"volume":1135,"transactions":9,"vwap":1134},"2026-04-22",46.35,45.72,6310700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":209,"percent_change":503,"volume":1142,"transactions":9,"vwap":1141},"2026-04-21",46.45,47.02,45.385,45.7,5519900,{"date":1144,"open":1145,"high":1146,"low":741,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-20",45.13,46.795,46.3,0.94,2.07,4623300,{"date":1152,"open":1153,"high":1154,"low":492,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",44.15,45.84,45.36,3.4,8.1,7596100,{"date":1160,"open":354,"high":422,"low":330,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",41.96,-0.28,-0.66,5217000,{"date":1166,"open":912,"high":464,"low":333,"close":443,"change":120,"percent_change":1167,"volume":1168,"transactions":9,"vwap":443},"2026-04-15",-0.78,3423400,{"date":1170,"open":1171,"high":1172,"low":1021,"close":982,"change":757,"percent_change":1173,"volume":1174,"transactions":9,"vwap":982},"2026-04-14",42.060001,42.78,1.5,2870900,{"date":1176,"open":1177,"high":1178,"low":1009,"close":311,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":311},"2026-04-13",40.91,41.98,0.67,1.62,1927500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":290,"volume":1189,"transactions":9,"vwap":1187},"2026-04-10",41.77,41.775,41.14,41.27,-0.53,2622100,{"date":1191,"open":1192,"high":1178,"low":1193,"close":1194,"change":1195,"percent_change":876,"volume":1196,"transactions":9,"vwap":1194},"2026-04-09",41.56,41.21,41.8,0.09,3034000,{"date":1198,"open":308,"high":919,"low":1199,"close":1036,"change":758,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1036},"2026-04-08",41.42,3.52,4090600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":115,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",40.12,40.42,39.64,40.29,-0.07,2786700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":749,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-06",39.88,40.41,39.8,40.32,1.2,2738800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":299,"change":405,"percent_change":156,"volume":1223,"transactions":9,"vwap":299},"2026-04-02",39.09,40.379,38.62,2310700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":679,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",39.75,39.99,39.27,39.77,1.38,2825500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1096,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-31",38.66,39.51,38.26,39.23,3.48,3822400,{"date":1241,"open":1242,"high":1243,"low":15,"close":1244,"change":953,"percent_change":367,"volume":1245,"transactions":9,"vwap":1244},"2026-03-30",38.0099983,38.633,37.91,3631400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1104,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",38.78,38.815,37.685,37.79,-3.45,2855800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-26",38.99,39.56,38.85,39.14,-0.09,-0.23,2535100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1237,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1237},"2026-03-25",39.96,40.235,38.925,-0.29,-0.73,2763800,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":533,"percent_change":649,"volume":1276,"transactions":9,"vwap":1275},"2026-03-24",38.64,39.865,39.52,3316700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":524,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-23",39,39.855,38.83,39.22,2.06,3782800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":334,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-20",38,38.86,37.825,38.43,0.89,5266100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1115,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-19",37.13,38.25,36.97,38.09,1.33,4481600,{"date":1302,"open":1295,"high":1303,"low":1295,"close":1304,"change":733,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-18",38.025002,37.59,0.62,5248800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-17",36.56,37.565,36.55,37.36,1.4,3.89,4888700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":189,"volume":1323,"transactions":9,"vwap":1321},"2026-03-16",36.47,37,35.95,35.96,-0.18,3801400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":93,"percent_change":478,"volume":1330,"transactions":9,"vwap":1329},"2026-03-13",37.099998,37.34,36.080002,36.14,3737100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":858,"percent_change":115,"volume":1337,"transactions":9,"vwap":1336},"2026-03-12",36.0099983,36.88,35.92,36.84,4310200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1188,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-11",37.3,37.54,36.48,36.85,-1.42,4051000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":346,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-10",38.73,38.93,37.38,-2.76,4554600,{"date":1354,"open":1355,"high":236,"low":1309,"close":1356,"change":543,"percent_change":914,"volume":1357,"transactions":9,"vwap":1356},"2026-03-09",37.29,38.44,5402900,{"date":1359,"open":1360,"high":225,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-06",38.84,37.83,38.07,-1.83,-4.59,5195800,{"date":1367,"open":269,"high":1368,"low":1275,"close":1369,"change":1064,"percent_change":1010,"volume":1370,"transactions":9,"vwap":1369},"2026-03-05",40.568,39.9,3107600,{"date":1372,"open":1373,"high":1002,"low":1374,"close":1213,"change":619,"percent_change":1299,"volume":1375,"transactions":9,"vwap":1213},"2026-03-04",40.15,39.92,3693900,{"date":1377,"open":1378,"high":1215,"low":1379,"close":1212,"change":218,"percent_change":837,"volume":1380,"transactions":9,"vwap":1212},"2026-03-03",38.67,38.3,2885200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1226,"change":45,"percent_change":524,"volume":1386,"transactions":9,"vwap":1226},"2026-03-02",38.31,39.925,37.85,3089700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-27",41.07,41.32,38.775,39.44,-2.5,-5.96,6488500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":311,"change":1058,"percent_change":1401,"volume":1402,"transactions":9,"vwap":311},"2026-02-26",41.7,42.3,41.615,1.08,3808500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":639,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-25",40.89,41.655,40.61,41.49,2.42,2218400,{"date":1412,"open":268,"high":1413,"low":1414,"close":1415,"change":679,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-24",41.37,39.63,40.51,1.35,4272800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-23",41.87,42.22,39.6,39.97,-2.15,-5.1,3884000,{"date":1428,"open":330,"high":1429,"low":1430,"close":1027,"change":876,"percent_change":619,"volume":1431,"transactions":9,"vwap":1027},"2026-02-20",42.135,41.15,3064000,{"date":1433,"open":1398,"high":1178,"low":1434,"close":1435,"change":94,"percent_change":456,"volume":1436,"transactions":9,"vwap":1435},"2026-02-19",41.148,41.9,2638000,{"date":1438,"open":1439,"high":1440,"low":1413,"close":1441,"change":335,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-18",41.39,42.405,42.099998,1.96,3826400,{"date":1445,"open":1446,"high":905,"low":1447,"close":1448,"change":1449,"percent_change":1216,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",41.18,40.64,41.29,0.49,3807600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":115,"percent_change":1208,"volume":1457,"transactions":9,"vwap":1456},"2026-02-13",40.73,40.99,40.156,40.8,3047300,{"date":1459,"open":1021,"high":1460,"low":1414,"close":1461,"change":396,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-12",42.235,40.83,-2.04,5578800,{"date":1465,"open":1466,"high":431,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",42.51,41.16,41.68,-0.71,-1.67,3192000,{"date":1473,"open":1441,"high":920,"low":1474,"close":995,"change":446,"percent_change":1475,"volume":1476,"transactions":9,"vwap":995},"2026-02-10",41.865,0.83,3117700,{"date":1478,"open":1441,"high":971,"low":311,"close":1479,"change":260,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-09",42.040001,-0.64,3955900,{"date":1483,"open":444,"high":1484,"low":1485,"close":1486,"change":156,"percent_change":638,"volume":1487,"transactions":9,"vwap":1486},"2026-02-06",42.89,42.255,42.31,3717900,{"date":1489,"open":1490,"high":978,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-05",42.67,41.075001,42.13,-1.21,-2.79,3851100,{"date":1497,"open":1498,"high":764,"low":1498,"close":616,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":616},"2026-02-04",42.16,1.28,3.04,3922700,{"date":1503,"open":355,"high":1504,"low":1505,"close":1171,"change":323,"percent_change":324,"volume":1506,"transactions":9,"vwap":1171},"2026-02-03",42.99,41.64,3709000,{"date":1508,"open":311,"high":393,"low":1509,"close":1498,"change":699,"percent_change":1162,"volume":1510,"transactions":9,"vwap":1498},"2026-02-02",41.25,3490600,{"date":1512,"open":411,"high":1513,"low":1171,"close":355,"change":570,"percent_change":1514,"volume":1515,"transactions":9,"vwap":355},"2026-01-30",43.14,-1.58,4023000,{"date":1517,"open":466,"high":965,"low":1399,"close":1518,"change":1029,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-29",42.96,1.56,2995800,{"date":1522,"open":1079,"high":352,"low":1523,"close":1399,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1399},"2026-01-28",41.93,-0.59,-1.38,5496000,{"date":1528,"open":333,"high":1529,"low":1530,"close":1484,"change":534,"percent_change":899,"volume":1531,"transactions":9,"vwap":1484},"2026-01-27",43.245,42,5783000,{"date":1533,"open":1534,"high":1399,"low":332,"close":404,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":404},"2026-01-26",41.78,1.1,2.68,3896200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1081,"percent_change":1543,"volume":1323,"transactions":9,"vwap":1542},"2026-01-23",41.66,41.905,41.11,-2.1,{"date":1545,"open":442,"high":1546,"low":1400,"close":1021,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1021},"2026-01-22",43.32,-0.44,-1.04,5412500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":967,"percent_change":495,"volume":1556,"transactions":9,"vwap":1555},"2026-01-21",40.485,43.12,39.698,42.43,9225500,{"date":1558,"open":1559,"high":453,"low":1560,"close":393,"change":486,"percent_change":1561,"volume":1562,"transactions":9,"vwap":393},"2026-01-20",42.53,42.195,-2.73,5286000,{"date":1564,"open":1565,"high":1566,"low":608,"close":385,"change":1567,"percent_change":1260,"volume":1568,"transactions":9,"vwap":385},"2026-01-16",43.69,44.105,-0.04,4545700,{"date":1570,"open":1114,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":189,"volume":1575,"transactions":9,"vwap":1573},"2026-01-15",44.404,43.595,43.65,-0.22,2814700,{"date":1577,"open":376,"high":1578,"low":1579,"close":1580,"change":218,"percent_change":533,"volume":1581,"transactions":9,"vwap":1580},"2026-01-14",43.91,43.080002,43.87,2810600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1344,"volume":1589,"transactions":9,"vwap":1587},"2026-01-13",44.34,44.52,43.655,43.74,-0.63,2680500,{"date":1591,"open":1592,"high":1593,"low":666,"close":512,"change":1104,"percent_change":1594,"volume":1595,"transactions":9,"vwap":512},"2026-01-12",44.7,45.049999,-2.95,4439500,{"date":1597,"open":1598,"high":1599,"low":732,"close":1134,"change":188,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1134},"2026-01-09",46.13,46.48,-0.41,3076500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":806,"change":1480,"percent_change":1607,"volume":1608,"transactions":9,"vwap":806},"2026-01-08",46.6,46.87,45.89,-1.37,3800100,{"date":1610,"open":1611,"high":1611,"low":1612,"close":797,"change":1064,"percent_change":1613,"volume":1614,"transactions":9,"vwap":797},"2026-01-07",47,45.83,-1.08,2962800,{"date":1616,"open":1617,"high":1618,"low":799,"close":1619,"change":638,"percent_change":589,"volume":1620,"transactions":9,"vwap":1619},"2026-01-06",46.84,47.27,47.060001,3360300,{"date":1622,"open":709,"high":1623,"low":709,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-05",47.13,46.63,0.87,1.9,2275500,{"date":1629,"open":1630,"high":1612,"low":1631,"close":1632,"change":424,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-02",45.46,44.96,45.76,1.04,2145900,{"date":1636,"open":1637,"high":863,"low":1638,"close":1639,"change":1640,"percent_change":1163,"volume":1641,"transactions":9,"vwap":1639},"2025-12-31",45.67,45.24,45.29,-0.3,1368700,{"date":1643,"open":747,"high":1644,"low":866,"close":724,"change":1322,"percent_change":922,"volume":1645,"transactions":9,"vwap":724},"2025-12-30",45.848,2023300,{"date":1647,"open":835,"high":1648,"low":730,"close":695,"change":237,"percent_change":346,"volume":1649,"transactions":9,"vwap":695},"2025-12-29",46.179,1240600,{"date":1651,"open":1652,"high":1653,"low":748,"close":1654,"change":115,"percent_change":434,"volume":1655,"transactions":9,"vwap":1654},"2025-12-26",46.29,46.44,46.26,1014300,{"date":1657,"open":1138,"high":1658,"low":1654,"close":1652,"change":435,"percent_change":1640,"volume":1659,"transactions":9,"vwap":1652},"2025-12-24",46.69,736800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":495,"percent_change":52,"volume":1666,"transactions":9,"vwap":1665},"2025-12-23",46.42,46.785,46.25,46.43,2623000,{"date":1668,"open":806,"high":1669,"low":1670,"close":1671,"change":281,"percent_change":1030,"volume":1672,"transactions":9,"vwap":1671},"2025-12-22",46.59,45.885,46.41,2303700,{"date":1674,"open":866,"high":1675,"low":1676,"close":738,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":738},"2025-12-19",45.88,45.26,0.25,0.55,3776800,{"date":1681,"open":1682,"high":806,"low":1683,"close":882,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":882},"2025-12-18",45,44.9,0.8,1.79,2919500,{"date":1688,"open":1689,"high":845,"low":1690,"close":1691,"change":45,"percent_change":514,"volume":1692,"transactions":9,"vwap":1691},"2025-12-17",44.97,44.45,44.64,2606300,{"date":1694,"open":1119,"high":1695,"low":1108,"close":1063,"change":485,"percent_change":629,"volume":1696,"transactions":9,"vwap":1063},"2025-12-16",45.19,2142600,{"date":1698,"open":1699,"high":1699,"low":1700,"close":740,"change":560,"percent_change":846,"volume":1701,"transactions":9,"vwap":740},"2025-12-15",45.61,44.535,2874800,{"date":1703,"open":748,"high":1704,"low":1705,"close":1695,"change":1588,"percent_change":1607,"volume":1706,"transactions":9,"vwap":1695},"2025-12-12",46.24,44.86,3172900,{"date":1708,"open":889,"high":1709,"low":889,"close":1710,"change":1299,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-11",45.98,45.82,2.99,4141500,{"date":1714,"open":1054,"high":1715,"low":1087,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-10",45.09,44.49,2.15,5.08,9207300,{"date":1721,"open":982,"high":1518,"low":477,"close":1722,"change":313,"percent_change":1269,"volume":1723,"transactions":9,"vwap":1722},"2025-12-09",42.34,2244900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1034,"change":1729,"percent_change":144,"volume":1730,"transactions":9,"vwap":1034},"2025-12-08",42.47,43.23,41.81,0.26,4307200,{"date":1732,"open":989,"high":1733,"low":1498,"close":995,"change":115,"percent_change":1208,"volume":1734,"transactions":9,"vwap":995},"2025-12-05",42.735,2594600,{"date":1736,"open":394,"high":442,"low":297,"close":393,"change":1029,"percent_change":1030,"volume":1737,"transactions":9,"vwap":393},"2025-12-04",2582100,{"date":1739,"open":1001,"high":344,"low":1740,"close":1741,"change":1095,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-03",41.19,41.76,1.41,2356800,{"date":1745,"open":1035,"high":1746,"low":1747,"close":1446,"change":700,"percent_change":1588,"volume":1748,"transactions":9,"vwap":1446},"2025-12-02",41.69,40.975,3978200,{"date":1750,"open":1389,"high":1751,"low":1747,"close":1752,"change":366,"percent_change":334,"volume":1753,"transactions":9,"vwap":1752},"2025-12-01",41.765,41.44,2461600,{"date":1755,"open":1448,"high":1756,"low":1757,"close":1758,"change":445,"percent_change":931,"volume":1759,"transactions":9,"vwap":1758},"2025-11-28",41.45,41.040001,41.3,824800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1430,"change":65,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1430},"2025-11-26",40.92,41.525,40.82,1.01,1905200,{"date":1768,"open":257,"high":946,"low":1769,"close":1770,"change":1535,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-25",39.7,40.74,2.77,3795700,{"date":1774,"open":1378,"high":1775,"low":1776,"close":1206,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1206},"2025-11-24",39.735,38.5,1.16,3.01,3295200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":782,"percent_change":1409,"volume":1786,"transactions":9,"vwap":1785},"2025-11-21",37.78,39.47,37.635,38.48,3655100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":774,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-20",38.9,39.5,37.51,37.57,-2.16,3025400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-19",37.76,38.525,37.66,38.4,0.75,1.99,2368400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":15,"change":434,"percent_change":867,"volume":1809,"transactions":9,"vwap":15},"2025-11-18",37.35,37.935,37.18,3652800,{"date":1811,"open":1220,"high":1220,"low":1812,"close":1813,"change":1514,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-17",37.49,37.71,-4.02,2506800,{"date":1817,"open":1348,"high":1818,"low":1819,"close":1820,"change":20,"percent_change":423,"volume":1821,"transactions":9,"vwap":1820},"2025-11-14",39.31,38.47,39.29,2580100,{"date":1823,"open":258,"high":1824,"low":1825,"close":1826,"change":1613,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-13",40.225,38.959,39.21,-2.68,2801700,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1207,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1207},"2025-11-12",39.53,40.38,0.82,2.08,2582800,{"date":1837,"open":1838,"high":1839,"low":1258,"close":1783,"change":423,"percent_change":734,"volume":1840,"transactions":9,"vwap":1783},"2025-11-11",39.39,39.73,1785600,{"date":1842,"open":1790,"high":258,"low":1843,"close":1228,"change":1844,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1228},"2025-11-10",39.014999,0,2997000,{"date":1847,"open":1848,"high":1820,"low":1849,"close":1228,"change":467,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1228},"2025-11-07",38.38,38.060001,1.66,2772300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":110,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-06",40.02,40.322,38.56,38.63,-3.3,4448600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":837,"percent_change":1475,"volume":1866,"transactions":9,"vwap":1865},"2025-11-05",39.67,40.27,39.15,39.95,3384800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":678,"percent_change":144,"volume":1873,"transactions":9,"vwap":1872},"2025-11-04",38.91,40.25,38.6,39.62,4082100,{"date":1875,"open":224,"high":1876,"low":1877,"close":1878,"change":65,"percent_change":100,"volume":1879,"transactions":9,"vwap":1878},"2025-11-03",39.82,38.23,39.38,2965500,{"date":1881,"open":1360,"high":1882,"low":1776,"close":1883,"change":1261,"percent_change":1524,"volume":1884,"transactions":9,"vwap":1883},"2025-10-31",39.040001,38.97,2474100,{"date":1886,"open":258,"high":1204,"low":1887,"close":1888,"change":561,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-30",39.084999,39.2,-1.93,2987000,{"date":1892,"open":1893,"high":1461,"low":1894,"close":1423,"change":302,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1423},"2025-10-29",40.35,39.71,-2.11,3579400,{"date":1898,"open":1899,"high":1900,"low":1415,"close":1461,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1461},"2025-10-28",41.4,41.485,-0.46,-1.11,1879400,{"date":1905,"open":384,"high":938,"low":1906,"close":1448,"change":485,"percent_change":947,"volume":1907,"transactions":9,"vwap":1448},"2025-10-27",41.28,2516300,{"date":1909,"open":1505,"high":1910,"low":1001,"close":1728,"change":524,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1728},"2025-10-24",42.155,1.93,2598700,{"date":1914,"open":1915,"high":1916,"low":278,"close":1917,"change":169,"percent_change":1059,"volume":1918,"transactions":9,"vwap":1917},"2025-10-23",40.86,41.185,41.02,2255700,{"date":1920,"open":1430,"high":1430,"low":1423,"close":279,"change":199,"percent_change":149,"volume":1921,"transactions":9,"vwap":279},"2025-10-22",3952900,{"date":1923,"open":1447,"high":1523,"low":1924,"close":1925,"change":749,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-21",40.56,40.98,1.19,2995100,{"date":1929,"open":1764,"high":1177,"low":1930,"close":1931,"change":534,"percent_change":601,"volume":1932,"transactions":9,"vwap":1931},"2025-10-20",39.79,40.5,4155800,{"date":1934,"open":269,"high":1935,"low":1936,"close":1876,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1876},"2025-10-17",41.26,38.7,1.37,3.56,8977600,{"date":1941,"open":1942,"high":1943,"low":1383,"close":1944,"change":238,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-16",39.65,39.995,38.45,-3.15,5972300,{"date":1948,"open":1949,"high":1205,"low":1950,"close":1769,"change":324,"percent_change":209,"volume":1951,"transactions":9,"vwap":1769},"2025-10-15",40.19,39.3,2972600,{"date":1953,"open":1954,"high":1205,"low":1791,"close":1955,"change":1149,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-14",37.52,39.94,5.47,5186400,{"date":1959,"open":1960,"high":195,"low":1960,"close":1961,"change":782,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-13",37.46,37.87,2.46,2851200,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-10",39.58,36.94,36.96,-2.23,-5.69,3959000,{"date":1973,"open":1974,"high":1790,"low":217,"close":1975,"change":105,"percent_change":800,"volume":1976,"transactions":9,"vwap":1975},"2025-10-09",39.080002,39.19,2874000,{"date":1978,"open":1979,"high":1207,"low":1974,"close":1974,"change":1122,"percent_change":1543,"volume":1980,"transactions":9,"vwap":1974},"2025-10-08",40.11,3291200,{"date":1982,"open":1257,"high":1983,"low":1984,"close":1374,"change":218,"percent_change":837,"volume":1985,"transactions":9,"vwap":1374},"2025-10-07",40.365,39.435,4488100,{"date":1987,"open":1369,"high":1988,"low":1989,"close":1930,"change":227,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1930},"2025-10-06",40.36,38.71,0.4,4195600,{"date":1993,"open":1994,"high":1414,"low":1995,"close":1414,"change":1996,"percent_change":783,"volume":1997,"transactions":9,"vwap":1414},"2025-10-03",38.81,38.77,0.78,3789600,{"date":1999,"open":224,"high":1256,"low":208,"close":1258,"change":1044,"percent_change":1729,"volume":2000,"transactions":9,"vwap":1258},"2025-10-02",2958400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":206,"change":345,"percent_change":1065,"volume":2006,"transactions":9,"vwap":206},"2025-10-01",38.88,39.72,38.685,4042000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1888,"change":1163,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1888},"2025-09-30",40.029999,40.48,38.325,-1.66,5802400,{"date":2015,"open":1931,"high":2016,"low":1790,"close":2017,"change":1640,"percent_change":846,"volume":2018,"transactions":9,"vwap":2017},"2025-09-29",40.555,39.86,4214300,{"date":2020,"open":2021,"high":2022,"low":1373,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-26",41,41.084999,40.16,-0.67,-1.64,3245100,{"date":2028,"open":2029,"high":2030,"low":1942,"close":1461,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1461},"2025-09-25",40.17,41.35,-1.14,-2.72,5659900,{"date":2035,"open":971,"high":628,"low":945,"close":402,"change":1469,"percent_change":2012,"volume":2036,"transactions":9,"vwap":402},"2025-09-24",4120800,{"date":2038,"open":376,"high":2039,"low":957,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-23",44.060001,42.68,-0.8,-1.84,4737200,{"date":2045,"open":2046,"high":2047,"low":1553,"close":618,"change":1269,"percent_change":792,"volume":2048,"transactions":9,"vwap":618},"2025-09-22",43.85,44.0099983,4897000,{"date":2050,"open":1069,"high":521,"low":2051,"close":2052,"change":2053,"percent_change":774,"volume":2054,"transactions":9,"vwap":2052},"2025-09-19",44.09,44.21,-0.37,5340000,{"date":2056,"open":532,"high":2057,"low":2058,"close":2059,"change":757,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-18",44.755,43.93,44.58,1.43,3068600,{"date":2063,"open":453,"high":2064,"low":453,"close":542,"change":2065,"percent_change":1173,"volume":2066,"transactions":9,"vwap":542},"2025-09-17",44.71,0.65,4044400,{"date":2068,"open":2069,"high":2070,"low":930,"close":353,"change":733,"percent_change":619,"volume":2071,"transactions":9,"vwap":353},"2025-09-16",43.28,43.425,3793600,{"date":2073,"open":2074,"high":2075,"low":995,"close":2076,"change":822,"percent_change":783,"volume":2077,"transactions":9,"vwap":2076},"2025-09-15",42.5,43.115,43.07,3061300,{"date":2079,"open":311,"high":2080,"low":395,"close":1421,"change":953,"percent_change":280,"volume":2081,"transactions":9,"vwap":1421},"2025-09-12",42.365,3082300,{"date":2083,"open":1193,"high":1027,"low":1925,"close":1441,"change":130,"percent_change":884,"volume":2084,"transactions":9,"vwap":1441},"2025-09-11",2439600,{"date":2086,"open":1906,"high":1534,"low":1461,"close":1542,"change":1640,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1542},"2025-09-10",-0.72,2246200,{"date":2090,"open":1187,"high":402,"low":2091,"close":2092,"change":405,"percent_change":815,"volume":2093,"transactions":9,"vwap":2092},"2025-09-09",41.225,41.41,2533200,{"date":2095,"open":1199,"high":935,"low":946,"close":2096,"change":859,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-08",41.34,-0.05,2054400,{"date":2100,"open":905,"high":2101,"low":1187,"close":332,"change":2102,"percent_change":1064,"volume":2103,"transactions":9,"vwap":332},"2025-09-05",42.46,-0.21,3612100,{"date":2105,"open":2106,"high":297,"low":1832,"close":1020,"change":514,"percent_change":601,"volume":2107,"transactions":9,"vwap":1020},"2025-09-04",41.09,1909500,{"date":2109,"open":2110,"high":2111,"low":255,"close":2112,"change":105,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-03",40.59,41.080002,40.87,0.27,1967100,{"date":2116,"open":277,"high":2117,"low":2118,"close":2119,"change":1268,"percent_change":1469,"volume":2120,"transactions":9,"vwap":2119},"2025-09-02",40.978,40.09,40.76,2049800,{"date":2122,"open":1193,"high":2123,"low":1456,"close":2124,"change":1844,"percent_change":1844,"volume":2125,"transactions":9,"vwap":2124},"2025-08-29",41.455,41.049999,2233100,{"date":2127,"open":1509,"high":1448,"low":2128,"close":2124,"change":858,"percent_change":859,"volume":2129,"transactions":9,"vwap":2124},"2025-08-28",40.905,2721500,{"date":2131,"open":2132,"high":1935,"low":1924,"close":2133,"change":533,"percent_change":600,"volume":2134,"transactions":9,"vwap":2133},"2025-08-27",40.57,41.060001,2575700,{"date":2136,"open":2137,"high":1454,"low":2138,"close":2119,"change":52,"percent_change":1044,"volume":2139,"transactions":9,"vwap":2119},"2025-08-26",40.54,40.43,1934900,{"date":2141,"open":1415,"high":2142,"low":2143,"close":1008,"change":366,"percent_change":334,"volume":2144,"transactions":9,"vwap":1008},"2025-08-25",40.84,40.26,3028200,{"date":2146,"open":1936,"high":2147,"low":1273,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-22",40.79,40.58,2.13,5.54,4048300,{"date":2153,"open":1287,"high":1776,"low":18,"close":1944,"change":2154,"percent_change":1678,"volume":2155,"transactions":9,"vwap":1944},"2025-08-21",0.21,1737900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":115,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-20",38.21,38.39,37.8,38.24,-0.08,2047500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":312,"percent_change":560,"volume":2170,"transactions":9,"vwap":2169},"2025-08-19",38.42,38.8,38.165,38.27,1775900,{"date":2172,"open":1248,"high":2173,"low":2174,"close":1800,"change":345,"percent_change":629,"volume":2175,"transactions":9,"vwap":1800},"2025-08-18",38.885,38.28,2435300,{"date":2177,"open":1279,"high":2178,"low":1785,"close":1258,"change":1567,"percent_change":323,"volume":2179,"transactions":9,"vwap":1258},"2025-08-15",39.201,3697800,{"date":2181,"open":1776,"high":2182,"low":2183,"close":2184,"change":1844,"percent_change":1844,"volume":2185,"transactions":9,"vwap":2184},"2025-08-14",38.905,38.14,38.89,2252200,{"date":2187,"open":1776,"high":1349,"low":2188,"close":2184,"change":1095,"percent_change":468,"volume":2189,"transactions":9,"vwap":2184},"2025-08-13",38.415,3398400,{"date":2191,"open":2192,"high":2159,"low":1341,"close":1383,"change":79,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1383},"2025-08-12",37.6,2.93,2339300,{"date":2196,"open":1954,"high":2197,"low":2198,"close":2198,"change":700,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-11",37.725,37.22,-0.69,2021400,{"date":2202,"open":1340,"high":2203,"low":2204,"close":2205,"change":619,"percent_change":2060,"volume":2206,"transactions":9,"vwap":2205},"2025-08-08",37.535,36.786,37.48,1813300,{"date":2208,"open":18,"high":2209,"low":2210,"close":2211,"change":260,"percent_change":1269,"volume":2212,"transactions":9,"vwap":2211},"2025-08-07",37.7,36.705,36.95,2333100,{"date":2214,"open":1312,"high":2197,"low":2215,"close":2198,"change":859,"percent_change":2097,"volume":2216,"transactions":9,"vwap":2198},"2025-08-06",37.205,2390700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":94,"percent_change":1188,"volume":2223,"transactions":9,"vwap":2222},"2025-08-05",37.58,37.73,36.83,37.24,1988600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":65,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-04",37.23,37.45,36.89,37.44,1.11,3788700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":248,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-01",37.0099983,37.155,36.11,37.029999,-2.17,3526200,{"date":2241,"open":2159,"high":235,"low":1813,"close":1385,"change":1600,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1385},"2025-07-31",-1.07,2625200,{"date":2245,"open":1234,"high":1248,"low":2246,"close":1236,"change":581,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1236},"2025-07-30",37.9,-0.65,2904100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":313,"percent_change":2041,"volume":2255,"transactions":9,"vwap":2254},"2025-07-29",39.11,39.18,38.35,38.51,2976000,{"date":2257,"open":236,"high":1258,"low":2258,"close":2259,"change":800,"percent_change":838,"volume":2260,"transactions":9,"vwap":2259},"2025-07-28",38.265,38.82,2743200,{"date":2262,"open":2254,"high":1871,"low":1361,"close":2263,"change":227,"percent_change":169,"volume":2264,"transactions":9,"vwap":2263},"2025-07-25",38.54,2691700,{"date":2266,"open":2267,"high":2267,"low":2268,"close":1848,"change":346,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1848},"2025-07-24",39.45,38.34,-2.69,3172800,{"date":2272,"open":1818,"high":2273,"low":233,"close":1392,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1392},"2025-07-23",39.505,0.6,1.54,4673100,{"date":2278,"open":2279,"high":2280,"low":1776,"close":1360,"change":858,"percent_change":115,"volume":2281,"transactions":9,"vwap":1360},"2025-07-22",38.69,39.35,4156800,{"date":2283,"open":1839,"high":1423,"low":2159,"close":1258,"change":743,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1258},"2025-07-21",-2.58,6676200,{"date":2287,"open":2288,"high":2138,"low":2254,"close":1212,"change":301,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1212},"2025-07-18",39.98,-0.89,5850500,{"date":2292,"open":2293,"high":2294,"low":1888,"close":2295,"change":782,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-17",39.25,40.295,40.24,2.31,3702300,{"date":2299,"open":1237,"high":2300,"low":1989,"close":2301,"change":280,"percent_change":600,"volume":2302,"transactions":9,"vwap":2301},"2025-07-16",39.48,39.33,2562100,{"date":2304,"open":2305,"high":2147,"low":234,"close":1882,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1882},"2025-07-15",40.63,-1.61,-3.96,2982400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2154,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-14",40.55,40.88,40.34,40.65,0.52,2853700,{"date":2318,"open":2319,"high":2110,"low":2320,"close":2321,"change":2162,"percent_change":94,"volume":2322,"transactions":9,"vwap":2321},"2025-07-11",40.22,39.935,40.44,2608300,{"date":2324,"open":2148,"high":2119,"low":2325,"close":2326,"change":445,"percent_change":543,"volume":2327,"transactions":9,"vwap":2326},"2025-07-10",40.285,40.52,3781400,{"date":2329,"open":2330,"high":2312,"low":2331,"close":2332,"change":495,"percent_change":71,"volume":2333,"transactions":9,"vwap":2332},"2025-07-09",40.78,40.215,40.37,2594000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1893,"change":434,"percent_change":610,"volume":2339,"transactions":9,"vwap":1893},"2025-07-08",40.77,41.099998,40.315,2917200,{"date":2341,"open":1456,"high":1906,"low":2342,"close":1213,"change":2041,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1213},"2025-07-07",40.040001,-1.94,2752100,{"date":2346,"open":2021,"high":2347,"low":1747,"close":1193,"change":45,"percent_change":649,"volume":2348,"transactions":9,"vwap":1193},"2025-07-03",41.265,1977600,{"date":2350,"open":256,"high":1177,"low":2351,"close":276,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":276},"2025-07-02",40.060001,0.69,1.72,2679000,{"date":2356,"open":1869,"high":1988,"low":1378,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-01",40.21,1.26,3.23,4166700,{"date":2362,"open":2363,"high":2280,"low":226,"close":2364,"change":52,"percent_change":1044,"volume":2365,"transactions":9,"vwap":2364},"2025-06-30",39.060001,38.95,2839200,{"date":2367,"open":233,"high":2368,"low":2369,"close":1869,"change":218,"percent_change":334,"volume":2370,"transactions":9,"vwap":1869},"2025-06-27",39.32,38.605,4134200,{"date":2372,"open":1848,"high":1882,"low":2373,"close":1248,"change":757,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1248},"2025-06-26",38.12,1.65,3436100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":423,"percent_change":619,"volume":2382,"transactions":9,"vwap":2381},"2025-06-25",37.94,38.175,37.67,38.15,2152900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1148,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-24",37.47,37.985,37.145,37.95,2.54,4277900,{"date":2392,"open":17,"high":2393,"low":2394,"close":2234,"change":405,"percent_change":37,"volume":2395,"transactions":9,"vwap":2234},"2025-06-23",37.044998,36.099998,2135700,{"date":2397,"open":2398,"high":1355,"low":1334,"close":1967,"change":1044,"percent_change":2113,"volume":2399,"transactions":9,"vwap":1967},"2025-06-20",37.14,3170100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1336,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1336},"2025-06-18",36.15,37.16,36,0.71,1.97,2865100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":237,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-17",36.33,36.575,35.935,36.13,-1.34,3503400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2274,"percent_change":831,"volume":2422,"transactions":9,"vwap":2421},"2025-06-16",36.38,36.7,36.12,36.62,2318300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":561,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-13",36.25,36.74,35.9,36.02,-2.09,2836400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-12",37.040001,37.09,36.52,36.79,-0.61,-1.63,3993200,{"date":2441,"open":2234,"high":2442,"low":2211,"close":2443,"change":144,"percent_change":1850,"volume":2444,"transactions":9,"vwap":2443},"2025-06-11",38.049999,37.4,5846400,{"date":2446,"open":2447,"high":2228,"low":2448,"close":2436,"change":37,"percent_change":2315,"volume":2449,"transactions":9,"vwap":2436},"2025-06-10",36.67,36.28,3135800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":533,"percent_change":1475,"volume":2456,"transactions":9,"vwap":2455},"2025-06-09",36.8,36.98,36.3,36.6,3267200,{"date":2458,"open":2459,"high":2410,"low":2460,"close":2454,"change":1535,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2454},"2025-06-06",35.8,35.71,3.12,3036400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":435,"percent_change":990,"volume":2469,"transactions":9,"vwap":2468},"2025-06-05",35.32,35.52,34.735,35.2,2835000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":120,"percent_change":149,"volume":2476,"transactions":9,"vwap":2475},"2025-06-04",35.69,35.905,35.24,35.34,6260400,{"date":2478,"open":2474,"high":2479,"low":2480,"close":2481,"change":638,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-03",35.79,34.71,35.67,1.22,5536300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2474,"change":678,"percent_change":2352,"volume":2489,"transactions":9,"vwap":2474},"2025-06-02",34.9,35.26,34.3,4122600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1162,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-30",35.099998,35.53,34.62,35,-0.79,23889900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2500,"change":2503,"percent_change":79,"volume":2504,"transactions":9,"vwap":2500},"2025-05-29",35.28,35.43,34.87,0.38,4042700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2486,"change":953,"percent_change":446,"volume":2510,"transactions":9,"vwap":2486},"2025-05-28",34.76,35.055,34.4,3653400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1216,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-27",34,34.79,33.81,34.78,3.57,3572900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":868,"percent_change":743,"volume":2525,"transactions":9,"vwap":2524},"2025-05-23",32.97,33.77,32.502,33.58,2828400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1844,"percent_change":1844,"volume":2532,"transactions":9,"vwap":2531},"2025-05-22",33.87,34.13,33.61,33.93,3218900,{"date":2534,"open":2500,"high":2535,"low":2536,"close":2531,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2531},"2025-05-21",35.38,33.9,-1.73,-4.85,3758500,{"date":2541,"open":2427,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":486,"volume":2546,"transactions":9,"vwap":2544},"2025-05-20",36.029999,35.575,35.66,-0.43,2303500,{"date":2548,"open":2493,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":815,"volume":2553,"transactions":9,"vwap":2551},"2025-05-19",36.24,35.41,36.09,0.06,1692600,{"date":2555,"open":2427,"high":2549,"low":2556,"close":2542,"change":800,"percent_change":1996,"volume":2557,"transactions":9,"vwap":2542},"2025-05-16",35.37,2399400,{"date":2559,"open":2493,"high":2560,"low":2561,"close":2562,"change":115,"percent_change":2162,"volume":2563,"transactions":9,"vwap":2562},"2025-05-15",35.777,35.23,35.75,2431400,{"date":2565,"open":2566,"high":2567,"low":2562,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-05-14",36.5,36.64,35.78,-0.87,-2.37,3216200,{"date":2573,"open":17,"high":2228,"low":2574,"close":17,"change":1677,"percent_change":2352,"volume":2575,"transactions":9,"vwap":17},"2025-05-13",36.17,2462700,{"date":2577,"open":2455,"high":2578,"low":1335,"close":2579,"change":1685,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-12",37.19,36.4,5.17,4355200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2230,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-09",33.66,34.68,33.57,34.61,3.31,4654700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":130,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-08",32.95,33.762,32.73,33.5,3.05,2519400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":115,"percent_change":1260,"volume":2604,"transactions":9,"vwap":2603},"2025-05-07",32.71,33.049999,32.281,32.51,2170000,{"date":2606,"open":2603,"high":2607,"low":2608,"close":2609,"change":456,"percent_change":356,"volume":2610,"transactions":9,"vwap":2609},"2025-05-06",32.88,32.355,32.54,3076000,{"date":2612,"open":2613,"high":2614,"low":2603,"close":2615,"change":188,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-05",32.84,33.6,33.02,-0.57,2681800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":589,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-02",32.79,33.4,32.52,33.21,2.85,2263500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2053,"percent_change":1037,"volume":2632,"transactions":9,"vwap":2631},"2025-05-01",32.46,32.81,32.073002,32.29,2513200,{"date":2634,"open":2635,"high":2600,"low":2636,"close":2637,"change":324,"percent_change":1269,"volume":2638,"transactions":9,"vwap":2637},"2025-04-30",32.040001,31.455,32.66,4300700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":313,"percent_change":149,"volume":2645,"transactions":9,"vwap":2644},"2025-04-29",32.98,33.19,32.41,32.9,3685100,{"date":2647,"open":2648,"high":2614,"low":2649,"close":2623,"change":280,"percent_change":891,"volume":2650,"transactions":9,"vwap":2623},"2025-04-28",32.96,32.93,2917600,{"date":2652,"open":2644,"high":2653,"low":2654,"close":2655,"change":260,"percent_change":86,"volume":2656,"transactions":9,"vwap":2655},"2025-04-25",33.3,32.86,32.92,4238100,{"date":2658,"open":2628,"high":2659,"low":2660,"close":2642,"change":2661,"percent_change":1200,"volume":2662,"transactions":9,"vwap":2642},"2025-04-24",33.34,32.15,1.13,4726900,{"date":2664,"open":2594,"high":2665,"low":2666,"close":2667,"change":2065,"percent_change":1149,"volume":2668,"transactions":9,"vwap":2667},"2025-04-23",33.76,31.89,32.060001,6501700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1096,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-04-22",30.49,31.63,30.38,31.41,4.39,4123700,{"date":180,"open":2678,"high":2672,"low":176,"close":2679,"change":1902,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},31.2,30.09,-3.56,5039700]