[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CG":3,"homepage-market-summary":35,"stock-historical-CG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CG","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},"The Carlyle Group Inc. Common Stock","Nasdaq",null,"INVESTMENT ADVICE","Carlyle Group is one of the world's largest alternative-asset managers, with $485.5 billion in total AUM, including $334.4 billion in fee-earning AUM, at the end of June 2026. The company has three core business segments: global private equity, which includes its private equity, real estate, infrastructure, and natural resources offerings (with $162.7 billion in total AUM and $96.6 billion in fee-earning AUM), global credit ($211.1 billion\u002F$167.6 billion), and investment\u002Ffund solutions, known as Carlyle AlphInvest ($111.7 billion\u002F$70.2 billion). The firm primarily serves institutional investors and high-net-worth individuals. Carlyle operates through 29 offices across five continents, serving more than 3,100 active carry fund investors from 87 countries.","2,500","Washington, DC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5158,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},39.82,40.9,41.74,39.66,40.39,-0.57,-1.41,3448457.474408,45043,40.3181,67.3,38.72,3226279.852380432,3.8,3625,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":187},365,1000,{"period_high":181,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},69.85,35.24,3064880,1118681163.095108,11.57,"2025-04-22",[188,189,197,207,217,226,237,248,257,268,279,289,298,308,318,329,340,351,362,373,384,394,404,414,425,436,446,457,468,478,489,498,508,518,528,539,549,558,567,577,587,597,607,618,629,639,649,660,670,680,691,702,712,723,732,739,745,752,760,767,776,784,792,800,808,817,824,833,840,847,855,863,871,877,884,893,902,909,915,922,929,937,945,953,960,968,976,983,990,996,1002,1009,1014,1019,1026,1032,1039,1048,1056,1063,1070,1079,1087,1096,1104,1113,1120,1128,1136,1143,1151,1158,1166,1174,1182,1190,1197,1205,1211,1219,1227,1234,1240,1245,1252,1258,1264,1272,1279,1286,1293,1302,1307,1314,1321,1327,1332,1336,1339,1345,1349,1353,1357,1364,1369,1377,1386,1393,1401,1408,1415,1424,1432,1440,1448,1455,1463,1472,1480,1487,1495,1502,1510,1519,1527,1535,1543,1551,1560,1567,1576,1584,1592,1599,1606,1614,1621,1628,1636,1643,1649,1657,1665,1671,1677,1686,1694,1701,1709,1718,1726,1733,1739,1746,1752,1759,1766,1772,1779,1786,1792,1800,1807,1815,1823,1829,1836,1843,1849,1857,1865,1873,1880,1886,1893,1899,1906,1914,1921,1928,1935,1941,1949,1956,1963,1969,1976,1983,1990,1996,2003,2012,2019,2027,2033,2041,2047,2055,2062,2070,2075,2084,2092,2098,2104,2111,2120,2126,2134,2143,2150,2158,2165,2172,2180,2188,2195,2201,2209,2217,2225,2231,2240,2247,2256,2263,2269,2275,2284,2289,2295,2301,2308,2314,2321,2327,2334,2339,2345,2351,2358,2363,2370,2375,2382,2390,2398,2406,2414,2422,2427,2433,2439,2445,2452,2459,2465,2472,2476,2482,2489,2497,2504,2511,2519,2523,2529,2535,2540,2548,2553,2561,2566,2574,2581,2588,2593,2601,2607,2613,2622,2626,2630,2637,2641,2647,2651,2656,2662,2667,2671,2675,2682,2687,2692,2699,2703,2710,2716,2721,2725,2731,2739,2744,2752,2758,2764,2769,2774,2781,2787,2794,2802,2810,2816,2822,2828,2835,2842,2849,2858,2865,2872,2881,2889],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":23,"high":191,"low":192,"close":24,"change":43,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",40.93,39.385,1.84,3850315.90496,48319,40.2899,{"date":198,"open":199,"high":200,"low":201,"close":23,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",40,40.195,39.4,-0.02,-0.05,3715934.324449,34522,39.7027,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":132,"volume":214,"transactions":215,"vwap":216},"2026-09-29",39.84,39.94,39.08,39.68,0.16,3217571.989711,33171,39.5536,{"date":218,"open":212,"high":219,"low":31,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",39.72,39.52,-0.51,-1.27,2679253.112088,30432,39.2866,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",39.88,40.22,39.4075,40.03,0.61,1.55,2039910.831479,27819,39.9105,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",40.16,40.505,38.76,39.42,-0.5,-1.25,2883025.591709,36345,39.2766,{"date":249,"open":153,"high":250,"low":153,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",40.67,39.92,-0.31,-0.77,2621162.333394,34169,40.097,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",41.42,41.44,40.085,40.23,-0.63,-1.54,3963463.040542,36880,40.3704,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",40.61,41.2,40.1,40.86,0.76,1.9,2837364.565151,36329,40.8691,{"date":280,"open":281,"high":282,"low":283,"close":272,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",40.08,40.58,39.55,-0.07,-0.17,6404666.269662,36253,40.1174,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":213,"percent_change":132,"volume":295,"transactions":296,"vwap":297},"2026-09-17",41.08,41.3,40.095,40.17,4927949.40514,48138,40.5049,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":26,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",41.64,41.825,39.16,40.01,-3.4,4199420.530993,46268,40.4586,{"date":309,"open":310,"high":311,"low":312,"close":259,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",41.5,41.75,40.72,-0.4,-0.96,4184737.576504,45389,41.2427,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",41.965,42.81,41.205,41.82,-0.52,-1.23,3127687.450686,32322,41.784,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",43.71,43.77,42.33,42.34,-0.73,-1.69,4251784.885936,40210,42.7506,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",43.57,43.87,42.95,43.07,-1.04,-2.36,2756934.067482,36044,43.2246,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",45.91,46.2,44.1,44.11,-1.84,-4,3290228.396973,46678,44.4003,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",46.8,47.13,45.88,45.95,-1.02,-2.17,2051483.869628,33056,46.3539,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",46.9,47.61,46.5,46.97,-0.78,-1.63,1939458.294293,29364,47.1038,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":232,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",47.65,48.8599,46.965,47.75,1.29,3147895.900181,31795,47.6012,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":390,"volume":401,"transactions":402,"vwap":403},"2026-09-02",46.54,47.735,46.22,47.14,0.6,2993456.739344,34705,47.0699,{"date":405,"open":406,"high":407,"low":408,"close":396,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",47.4,47.905,46.14,-1.85,-3.82,3028209.652053,40300,46.7725,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",48.81,48.865,48.34,48.39,-0.7,-1.43,2514275.284033,25691,48.498,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",49.64,50,48.98,49.09,-0.15,-0.3,1881192.142166,22627,49.3094,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":127,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",49.07,50.32,48.95,49.24,0.51,2443738.636745,28880,49.5943,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",48.96,49.6799,48.59,48.99,0.07,0.14,3469739.15317,23969,49.1043,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",49.26,49.36,48.36,48.92,-0.22,-0.45,3464338.082165,32465,48.8561,{"date":469,"open":459,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",49.53,48.6,49.14,-0.23,-0.47,3189855.269225,35308,49.1363,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",48.18,49.4,48.12,49.37,1.38,2.88,8294689.666181,37952,48.7761,{"date":490,"open":491,"high":460,"low":492,"close":493,"change":26,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",49.3,47.8,47.99,-2.85,2161999.899655,25673,48.2799,{"date":499,"open":500,"high":501,"low":502,"close":481,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",48.97,50.59,48.46,1.03,2.13,3269133.250682,41424,49.6176,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":285,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",48.29,48.7,47.37,48.37,-0.35,2917580.337159,32846,48.3424,{"date":519,"open":511,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",48.7785,47.95,48.54,-0.74,-1.5,2809127.797529,36741,48.4303,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",51,51.36,49.05,49.28,-2.13,-4.14,5137419.049305,56656,49.7709,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",48.27,51.63,51.41,3.14,6.51,4195264.038994,46263,50.3812,{"date":550,"open":551,"high":143,"low":552,"close":541,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",48.66,47.3,-0.09,-0.19,3764199.490222,41365,48.0738,{"date":559,"open":389,"high":560,"low":561,"close":461,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",49.75,47.715,0.56,1.17,5438867.672425,47384,48.6105,{"date":568,"open":569,"high":570,"low":571,"close":492,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",47.84,48.13,47.43,0.01,0.02,3978359.197086,40032,47.7896,{"date":578,"open":579,"high":560,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",49.2,47.77,47.79,-1.09,-2.23,5768861.114972,40513,48.1671,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":314,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",49.68,49.895,48.15,48.88,-1.93,4289773.444077,47830,48.7373,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",52.16,49.29,49.84,-0.8,-1.58,5928383.801124,65412,50.2013,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",49.06,50.9,49.01,50.64,1.73,3.54,6043136.559666,69207,50.3002,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",46.63,49.25,46.225,48.91,2.89,6.28,6936003.951343,71594,48.159,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":142,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",45.49,46.11,44.83,46.02,1.46,2327124.979523,32367,45.7689,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":142,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",45.89,45.96,43.91,45.36,1.48,2903954.08386,35618,45.1256,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",46.01,46.165,44.67,44.7,-1.77,-3.81,3205791.047143,37906,44.981,{"date":661,"open":398,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",46.71,45.7,46.47,0.19,0.41,3747398.646449,40115,46.3334,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":372},"2026-07-27",45.94,47.01,45.85,46.28,0.88,1.94,3257416.085231,33671,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",44.78,45.53,44.315,45.4,0.99,2.23,2012030.227804,28825,45.2698,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",43.24,45.17,43.195,44.41,0.33,0.75,2652728.413821,34261,44.4222,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",44.46,44.97,44.08,-0.53,-1.19,1986891.229692,30214,44.2948,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",44.74,45.13,44.355,44.61,-0.13,-0.29,2210298.880662,28635,44.6528,{"date":724,"open":725,"high":725,"low":726,"close":714,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",46.07,44.52,-1.33,-2.89,2093419.456233,30000,44.8741,{"date":733,"open":366,"high":734,"low":735,"close":725,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":725},"2026-07-17",47,45.54,-0.56,-1.2,1976000,{"date":740,"open":672,"high":741,"low":742,"close":620,"change":743,"percent_change":122,"volume":744,"transactions":9,"vwap":620},"2026-07-16",46.91,45.52,0.52,3184500,{"date":746,"open":725,"high":747,"low":748,"close":632,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":632},"2026-07-15",48.029999,45.76,0.63,1.39,3507700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":87,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-14",44.19,45.57,43.95,45.48,3.04,2536400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":25,"percent_change":222,"volume":766,"transactions":9,"vwap":765},"2026-07-13",44.8,45.0099983,43.83,44.14,2519100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",45,45.64,44.59,44.71,0.53,1.2,1753900,{"date":777,"open":778,"high":704,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",43.2,42.74,44.18,1.11,2.58,2270600,{"date":785,"open":786,"high":787,"low":788,"close":345,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":345},"2026-07-08",43.33,43.63,42.5,-0.94,-2.14,2266400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":284,"volume":799,"transactions":9,"vwap":797},"2026-07-07",43.98,44.47,43.55,44.0099983,-0.03,2886000,{"date":801,"open":802,"high":633,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",43.15,42.96,44.040001,1.21,2.83,3155000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",43.099998,44.22,42.39,42.83,0.5,1.18,1941300,{"date":818,"open":819,"high":820,"low":821,"close":333,"change":822,"percent_change":743,"volume":823,"transactions":9,"vwap":333},"2026-07-01",42.13,42.89,41.84,0.22,2984600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",40.73,42.29,40.65,42.11,1.59,3.92,4151400,{"date":834,"open":835,"high":323,"low":836,"close":837,"change":838,"percent_change":534,"volume":839,"transactions":9,"vwap":837},"2026-06-29",41.67,39.6,40.52,-0.88,7883500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":243,"percent_change":708,"volume":846,"transactions":9,"vwap":845},"2026-06-26",41.9,42.91,41.049999,41.4,6960200,{"date":848,"open":849,"high":850,"low":851,"close":842,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":842},"2026-06-25",41.63,42.99,41.09,0.84,2.05,3686200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":409,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-24",42.72,42.8,40.47,41.060001,-4.31,9589600,{"date":864,"open":865,"high":866,"low":867,"close":843,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":843},"2026-06-23",44.34,44.68,42.64,-1.66,-3.72,6123900,{"date":872,"open":873,"high":874,"low":794,"close":875,"change":473,"percent_change":221,"volume":876,"transactions":9,"vwap":875},"2026-06-22",44.76,45.27,44.57,1887700,{"date":878,"open":354,"high":879,"low":880,"close":762,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":762},"2026-06-18",46.3,44.65,-0.89,-1.95,3462600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",46.23,47.56,45.56,45.69,-1.14,-2.43,2097300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",46.85,47.24,46.25,46.83,0.59,1.28,2894000,{"date":903,"open":904,"high":905,"low":725,"close":906,"change":58,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",46.68,47.63,46.24,1.07,2202200,{"date":910,"open":769,"high":911,"low":714,"close":912,"change":774,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-12",46.099998,45.75,2.69,2319700,{"date":916,"open":917,"high":918,"low":802,"close":919,"change":920,"percent_change":51,"volume":921,"transactions":9,"vwap":919},"2026-06-11",44.23,44.75,44.55,0.44,3003400,{"date":923,"open":924,"high":912,"low":925,"close":356,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":356},"2026-06-10",44.62,44.09,-1.03,-2.28,2070100,{"date":930,"open":804,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",45.71,43.85,45.14,1.57,3.6,2917500,{"date":938,"open":939,"high":940,"low":941,"close":342,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":342},"2026-06-08",43.37,44.37,42.98,0.09,0.21,3199600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":203,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-05",43.36,44.15,42.61,43.48,-0.11,5802200,{"date":954,"open":955,"high":956,"low":867,"close":957,"change":390,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-04",42.97,43.97,43.53,3.05,5345100,{"date":961,"open":962,"high":947,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",42.42,41.54,42.24,-2.25,-5.06,5328600,{"date":969,"open":873,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",45.43,44.29,44.49,-0.61,-1.35,2527000,{"date":977,"open":978,"high":979,"low":762,"close":980,"change":981,"percent_change":335,"volume":982,"transactions":9,"vwap":980},"2026-06-01",44.96,46.35,45.099998,-0.33,2467500,{"date":984,"open":985,"high":986,"low":987,"close":970,"change":988,"percent_change":698,"volume":989,"transactions":9,"vwap":970},"2026-05-29",45.040001,46.43,44.92,0.34,4778300,{"date":991,"open":992,"high":993,"low":772,"close":994,"change":25,"percent_change":244,"volume":995,"transactions":9,"vwap":994},"2026-05-28",45.31,45.38,45.09,2863300,{"date":997,"open":748,"high":998,"low":999,"close":1000,"change":572,"percent_change":573,"volume":1001,"transactions":9,"vwap":1000},"2026-05-27",46.53,45.33,45.66,2829700,{"date":1003,"open":748,"high":1004,"low":1005,"close":1006,"change":822,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-26",46.48,45.51,45.65,0.48,1930100,{"date":1010,"open":1011,"high":889,"low":985,"close":970,"change":1012,"percent_change":142,"volume":1013,"transactions":9,"vwap":970},"2026-05-22",45.2,0.3,2306800,{"date":1015,"open":769,"high":1016,"low":917,"close":715,"change":554,"percent_change":1017,"volume":1018,"transactions":9,"vwap":715},"2026-05-21",45.39,-0.42,3060300,{"date":1020,"open":1021,"high":398,"low":653,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",45.55,45.32,-0.2,-0.44,2974100,{"date":1027,"open":1028,"high":1029,"low":644,"close":742,"change":78,"percent_change":1030,"volume":1031,"transactions":9,"vwap":742},"2026-05-19",46.62,46.77,-2.32,3443800,{"date":1033,"open":1034,"high":541,"low":675,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",47.44,46.6,-1.42,-2.96,4934700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",49.86,49.93,47.93,48.02,-2.02,-4.04,3491100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":676,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-14",49.71,50.87,49.32,50.040001,1.79,2793900,{"date":1057,"open":1053,"high":1058,"low":1059,"close":1060,"change":838,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-13",50.09,48.44,49.16,-1.76,2484900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1053,"change":1068,"percent_change":563,"volume":1069,"transactions":9,"vwap":1053},"2026-05-12",49.12,50.24,48.64,0.58,2862300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",49.87,51.16,49.13,49.46,-1.17,-2.31,3949400,{"date":1080,"open":623,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-08",50.65,47.62,50.63,1.62,3.31,5135600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-07",50.080002,51.49,48.53,49.0099983,-1.79,-3.52,5645700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":314,"volume":1103,"transactions":9,"vwap":1101},"2026-05-06",52.32,52.89,50.5,50.8,-0.49,4007400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-05",50.22,52.060001,49.61,51.29,1.32,2.64,2596500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":773,"percent_change":907,"volume":1119,"transactions":9,"vwap":1118},"2026-05-04",49.52,50.91,49.45,49.97,3221300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":263,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-01",50.31,50.97,49.41,49.44,-1.26,3302100,{"date":1129,"open":1130,"high":1131,"low":552,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",47.68,50.46,50.07,2.26,4.73,3722600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":942,"percent_change":665,"volume":1142,"transactions":9,"vwap":1141},"2026-04-29",47.47,48.040001,46.95,47.81,3364000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-28",47.85,48.45,46.67,47.72,0,2898800,{"date":1152,"open":1153,"high":1154,"low":365,"close":1148,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1148},"2026-04-27",48.42,49.42,-0.6,-1.24,3803300,{"date":1159,"open":1160,"high":600,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-24",48.94,47.87,48.32,-0.71,-1.45,2496400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":965,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-23",50.53,51.28,48.16,49.029999,-4.39,3989200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1169,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1169},"2026-04-22",52.81,53,51.15,-0.81,-1.56,3120000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":838,"volume":1189,"transactions":9,"vwap":1187},"2026-04-21",52.77,53.85,51.67,52.09,-0.46,3623800,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":718,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-20",52.14,52.97,52.55,-0.25,3073500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":17,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-17",52.25,53.38,52.15,52.68,2.73,3848400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1169,"change":379,"percent_change":524,"volume":1210,"transactions":9,"vwap":1169},"2026-04-16",52.52,52.71,51.040001,3074300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1107,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1107},"2026-04-15",51.81,53.29,51.72,0.87,1.7,2672400,{"date":1220,"open":428,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-14",51.46,49.89,51.19,1.99,4.04,3852100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":579,"change":1232,"percent_change":1225,"volume":1233,"transactions":9,"vwap":579},"2026-04-13",46.82,49.21,46.72,1.91,2079500,{"date":1235,"open":1236,"high":1170,"low":886,"close":1237,"change":838,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-10",48.099998,47.29,-1.83,3338900,{"date":1241,"open":376,"high":1242,"low":986,"close":1243,"change":117,"percent_change":202,"volume":1244,"transactions":9,"vwap":1243},"2026-04-09",48.26,48.17,3021500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":480,"change":815,"percent_change":1250,"volume":1251,"transactions":9,"vwap":480},"2026-04-08",49.95,50.81,47.98,2.51,4304300,{"date":1253,"open":1254,"high":580,"low":398,"close":734,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":734},"2026-04-07",46.76,0.13,0.28,1968600,{"date":1259,"open":906,"high":1260,"low":906,"close":1261,"change":147,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-06",47.040001,46.87,0.69,1900000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1093,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",45.68,47.88,45.28,46.55,-0.85,4004900,{"date":1273,"open":1274,"high":491,"low":1275,"close":406,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":406},"2026-04-01",49.040001,47.19,-0.99,-2.05,3882600,{"date":1280,"open":1281,"high":1282,"low":1147,"close":419,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":419},"2026-03-31",47.53,48.58,1.97,4.24,3134500,{"date":1287,"open":1288,"high":1148,"low":1289,"close":1290,"change":698,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-30",46.12,45.87,46.42,1.64,2949400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-27",46.36,46.7,45.37,45.67,-1.1,-2.35,3027100,{"date":1303,"open":1004,"high":1304,"low":675,"close":1029,"change":1305,"percent_change":221,"volume":1306,"transactions":9,"vwap":1029},"2026-03-26",47.67,-0.24,1829900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1195,"percent_change":707,"volume":1313,"transactions":9,"vwap":1312},"2026-03-25",48.22,48.75,46.93,47.0099983,1740800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1017,"percent_change":838,"volume":1320,"transactions":9,"vwap":1319},"2026-03-24",46.49,47.58,46.13,47.26,2917900,{"date":1322,"open":1059,"high":1323,"low":1324,"close":1130,"change":1325,"percent_change":563,"volume":1326,"transactions":9,"vwap":1130},"2026-03-23",49.18,47.64,0.55,4195900,{"date":1328,"open":1329,"high":1236,"low":904,"close":365,"change":1330,"percent_change":1156,"volume":1331,"transactions":9,"vwap":365},"2026-03-20",47.83,-0.59,3642000,{"date":1333,"open":365,"high":1334,"low":1254,"close":1148,"change":1149,"percent_change":1149,"volume":1335,"transactions":9,"vwap":1148},"2026-03-19",48.33,3256200,{"date":1337,"open":512,"high":1310,"low":512,"close":1148,"change":431,"percent_change":252,"volume":1338,"transactions":9,"vwap":1148},"2026-03-18",2445400,{"date":1340,"open":1275,"high":461,"low":1341,"close":1161,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1161},"2026-03-17",46.92,1.49,3.21,2922500,{"date":1346,"open":1290,"high":734,"low":644,"close":1347,"change":164,"percent_change":1084,"volume":1348,"transactions":9,"vwap":1347},"2026-03-16",46.38,3118900,{"date":1350,"open":888,"high":1269,"low":1351,"close":770,"change":697,"percent_change":43,"volume":1352,"transactions":9,"vwap":770},"2026-03-13",45.44,3202800,{"date":1354,"open":931,"high":354,"low":633,"close":992,"change":655,"percent_change":1355,"volume":1356,"transactions":9,"vwap":992},"2026-03-12",-3.76,5088300,{"date":1358,"open":1309,"high":1359,"low":634,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-11",48.65,47.080002,-1.37,-2.83,3785500,{"date":1365,"open":1153,"high":1125,"low":1329,"close":1146,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1146},"2026-03-10",-0.37,-0.76,3050200,{"date":1370,"open":1371,"high":1274,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-09",47.74,46.56,48.82,-0.08,-0.16,3740400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",50.14,50.37,48.25,48.9,-2.77,-5.36,4307500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1186,"change":1391,"percent_change":603,"volume":1392,"transactions":9,"vwap":1186},"2026-03-05",52.02,52.85,50.36,-0.83,4883200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":852,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-04",52.040001,53.13,51.24,52.5,1.63,3759200,{"date":1402,"open":1403,"high":1404,"low":579,"close":1405,"change":1406,"percent_change":421,"volume":1407,"transactions":9,"vwap":1405},"2026-03-03",51.029999,52.11,51.66,-0.75,3266200,{"date":1409,"open":1118,"high":1410,"low":1118,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-02",52.83,52.41,0.42,0.81,4253400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-27",53.029999,53.049999,51.12,51.99,-2.47,-4.54,4541700,{"date":1425,"open":1426,"high":1427,"low":1411,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-26",53.31,54.8,54.46,2.91,5.65,3901400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":142,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-25",51.47,51.98,50.21,51.55,1.3,3126000,{"date":1441,"open":601,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-24",51.43,49.099998,50.89,1.37,2.77,2681000,{"date":1449,"open":1450,"high":1451,"low":429,"close":1115,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1115},"2026-02-23",52.13,52.37,-3.71,-6.97,4419000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":127,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-20",52.35,53.8,51.57,53.23,0.47,3735200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-19",54.029999,54.11,51.35,52.98,-1.92,-3.5,3403100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":142,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-18",54.3,55.65,53.9,54.9,1.22,1829200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1195,"percent_change":1188,"volume":1486,"transactions":9,"vwap":1485},"2026-02-17",54.86,55.59,53.43,54.24,1645300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":452,"volume":1494,"transactions":9,"vwap":1492},"2026-02-13",54.28,55.26,53.56,54.49,0.04,2070800,{"date":1496,"open":1200,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1217,"volume":1501,"transactions":9,"vwap":1499},"2026-02-12",54.55,51.52,54.45,0.91,5897700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":535,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-11",57.69,58.34,53.4,53.54,-7.18,4076100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-10",58.85,60.12,57.64,57.68,-1.53,-2.58,4419300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":814,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-09",59.29,59.85,58.21,59.21,0.85,4156900,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-06",61.48,57.67,58.71,3.3,5.96,4809200,{"date":1536,"open":1515,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-05",57.73,53.95,55.41,-2.98,-5.1,3863500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":943,"volume":1550,"transactions":9,"vwap":1548},"2026-02-04",58.15,59.56,56.66,58.39,0.12,4156700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-03",59.96,60.35,56.25,58.27,-2.09,-3.46,6998600,{"date":1561,"open":1562,"high":1563,"low":1545,"close":1564,"change":1565,"percent_change":913,"volume":1566,"transactions":9,"vwap":1564},"2026-02-02",58.8,60.6,60.36,1.58,4027000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-30",58.88,59.65,58.33,58.78,-0.72,-1.21,2644200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":346,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-29",61.37,62.65,58.67,59.5,-1.72,3100700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":822,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-28",60.88,61.12,59.91,60.54,0.36,3835700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":881,"percent_change":1164,"volume":1598,"transactions":9,"vwap":1597},"2026-01-27",61.34,61.56,60.060001,60.32,1725700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":284,"percent_change":951,"volume":1605,"transactions":9,"vwap":1604},"2026-01-26",61.23,61.41,60.77,61.21,3454200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1582,"volume":1613,"transactions":9,"vwap":1611},"2026-01-23",62.09,62.52,60.63,61.28,-1.07,2644800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":284,"percent_change":951,"volume":1620,"transactions":9,"vwap":1619},"2026-01-22",63.67,63.9,62.07,62.35,2249700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":232,"percent_change":686,"volume":1627,"transactions":9,"vwap":1626},"2026-01-21",62.78,63.6,62.099998,62.42,2889900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":656,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-20",63.82,64.76,61.74,61.81,-5.81,2064500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":243,"percent_change":1367,"volume":1642,"transactions":9,"vwap":1641},"2026-01-16",66.13,66.45,65.51,65.62,1513700,{"date":1644,"open":1645,"high":30,"low":1646,"close":1647,"change":562,"percent_change":1525,"volume":1648,"transactions":9,"vwap":1647},"2026-01-15",65.96,65.84,66.12,2636400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":452,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-14",64.99,65.6,63.75,65.56,0.11,2150200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1102,"volume":1664,"transactions":9,"vwap":1662},"2026-01-13",66,66.41,64.23,65.49,-0.32,2199500,{"date":1666,"open":1667,"high":1659,"low":1668,"close":1669,"change":132,"percent_change":232,"volume":1670,"transactions":9,"vwap":1669},"2026-01-12",64.61,64.26,65.81,2175900,{"date":1672,"open":1673,"high":1674,"low":1630,"close":1675,"change":43,"percent_change":122,"volume":1676,"transactions":9,"vwap":1675},"2026-01-09",64.85,65.5,65.41,1614600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-08",62.8,64.74,62.67,64.68,0.97,1.52,2221100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1037,"volume":1693,"transactions":9,"vwap":1691},"2026-01-07",65.65,65.73,63.63,63.71,-1.94,2343400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1688,"change":1084,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1688},"2026-01-06",64.019997,65.76,63.88,2.53,2051600,{"date":1702,"open":1603,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-05",64.55,60.72,64.029999,3.17,5.21,2118500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-02",59.25,61,59.15,60.86,1.75,2.96,1565700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":368,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-31",59.92,60.17,59.07,59.11,-1.7,949900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1023,"percent_change":981,"volume":1732,"transactions":9,"vwap":1731},"2025-12-30",60.42,60.57,59.95,60.13,1006000,{"date":1734,"open":1610,"high":1735,"low":1736,"close":1737,"change":1367,"percent_change":1156,"volume":1738,"transactions":9,"vwap":1737},"2025-12-29",60.95,60.25,60.33,1363000,{"date":1740,"open":1741,"high":1587,"low":1742,"close":1743,"change":1744,"percent_change":213,"volume":1745,"transactions":9,"vwap":1743},"2025-12-26",60.97,60.27,61.09,0.1,884500,{"date":1747,"open":1587,"high":1748,"low":1749,"close":1750,"change":452,"percent_change":1655,"volume":1751,"transactions":9,"vwap":1750},"2025-12-24",61.52,60.8,60.99,1210100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1367,"percent_change":325,"volume":1758,"transactions":9,"vwap":1757},"2025-12-23",61.47,62.029999,60.84,60.92,2460200,{"date":1760,"open":1761,"high":1755,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-22",59.54,61.68,2.14,3.59,2624900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1761,"change":1262,"percent_change":563,"volume":1771,"transactions":9,"vwap":1761},"2025-12-19",59.09,59.8,58.64,3141300,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1512,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1512},"2025-12-18",58.44,60.2,0.83,1.43,2332400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1412,"volume":1664,"transactions":9,"vwap":1784},"2025-12-17",58.13,58.61,57.39,58.02,0.24,{"date":1787,"open":1788,"high":1571,"low":1789,"close":1790,"change":202,"percent_change":798,"volume":1791,"transactions":9,"vwap":1790},"2025-12-16",57.51,57.13,57.78,2000700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":789,"volume":1799,"transactions":9,"vwap":1797},"2025-12-15",58.41,58.89,57.28,57.8,-0.55,2800300,{"date":1801,"open":1802,"high":1736,"low":1803,"close":1804,"change":1238,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-12",60.07,57.41,58.35,-3.04,1994600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":698,"volume":1814,"transactions":9,"vwap":1812},"2025-12-11",60.11,60.56,58.9,60.18,0.45,2680800,{"date":1816,"open":1817,"high":1720,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-10",57.37,56.55,59.73,2.09,3.63,5145600,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1514,"change":1827,"percent_change":1699,"volume":1828,"transactions":9,"vwap":1514},"2025-12-09",56.080002,59.43,1.42,5110600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":881,"percent_change":1180,"volume":1835,"transactions":9,"vwap":1834},"2025-12-08",56.85,57.27,55.9,56.22,2302400,{"date":1837,"open":42,"high":1838,"low":1839,"close":1840,"change":1413,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-05",57.59,55.97,57.11,1.44,2496800,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":442,"percent_change":1500,"volume":1848,"transactions":9,"vwap":1847},"2025-12-04",55.51,56.69,56.3,2792400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1715,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-03",54.27,55.83,54.18,55.79,3.24,1446200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":202,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-02",54.44,54.65,53.83,54.040001,-0.04,1810600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":474,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-01",53.87,54.78,53.25,54.060001,-0.86,2204700,{"date":1874,"open":1875,"high":1860,"low":1876,"close":1877,"change":503,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-28",53.5,53.33,54.53,1.93,1226900,{"date":1881,"open":1410,"high":1882,"low":1883,"close":1875,"change":1884,"percent_change":1399,"volume":1885,"transactions":9,"vwap":1875},"2025-11-26",54.0099983,52.6,0.86,1842800,{"date":1887,"open":1192,"high":1888,"low":1889,"close":1890,"change":1262,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-25",52.91,51.32,52.64,1.33,2104800,{"date":1894,"open":1895,"high":1451,"low":1442,"close":1896,"change":1897,"percent_change":920,"volume":1898,"transactions":9,"vwap":1896},"2025-11-24",52,51.95,0.23,3359500,{"date":1900,"open":1073,"high":1901,"low":1902,"close":1215,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1215},"2025-11-21",52.43,50.42,0.94,1.85,1998500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":708,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-20",52.8,53.74,50.71,50.78,-2.29,6841400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1012,"percent_change":1068,"volume":1920,"transactions":9,"vwap":1919},"2025-11-19",51.89,52.0099983,51.02,51.97,2411300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1186,"change":1926,"percent_change":562,"volume":1927,"transactions":9,"vwap":1186},"2025-11-18",50.77,52.3,50.72,0.29,2152400,{"date":1929,"open":1930,"high":1869,"low":1931,"close":1932,"change":882,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-17",53.080002,51.09,51.38,-3.66,2121200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1876,"change":1374,"percent_change":431,"volume":1940,"transactions":9,"vwap":1876},"2025-11-14",52.45,54.32,51.56,4221600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":868,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-13",54.76,55.15,53.14,53.41,-3.01,2638300,{"date":1950,"open":1860,"high":1951,"low":1952,"close":1953,"change":563,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-12",55.28,54.29,55.07,2.17,3920800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1476,"change":17,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1476},"2025-11-11",52.42,54.2,52.2,2.67,2630400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1398,"change":452,"percent_change":1255,"volume":1968,"transactions":9,"vwap":1398},"2025-11-10",52.67,53.44,51.92,3113200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1901,"change":1974,"percent_change":951,"volume":1975,"transactions":9,"vwap":1901},"2025-11-07",51.76,53.19,50.39,-0.06,3064900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":920,"percent_change":1525,"volume":1982,"transactions":9,"vwap":1981},"2025-11-06",52.22,53.040001,51.84,52.49,2900500,{"date":1984,"open":1932,"high":1207,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-05",50.51,52.049999,0.89,1.74,3648400,{"date":1991,"open":1992,"high":1993,"low":501,"close":1073,"change":1994,"percent_change":244,"volume":1995,"transactions":9,"vwap":1073},"2025-11-04",51.14,52.27,-0.65,3873200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1213,"change":2001,"percent_change":1362,"volume":2002,"transactions":9,"vwap":1213},"2025-11-03",53.02,53.63,51.64,-1.51,6928600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-31",52.86,54.16,50.96,53.32,-3.25,-5.75,7133600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":368,"percent_change":655,"volume":2018,"transactions":9,"vwap":2017},"2025-10-30",56.79,57.61,56.44,56.57,2880100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1838,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1838},"2025-10-29",57.49,58.060001,56.63,-0.12,-0.21,3348700,{"date":2028,"open":2029,"high":2030,"low":1783,"close":2031,"change":221,"percent_change":838,"volume":2032,"transactions":9,"vwap":2031},"2025-10-28",58.24,58.56,57.71,2237400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1024,"volume":2040,"transactions":9,"vwap":2038},"2025-10-27",59.46,59.81,58.080002,58.22,-0.26,2525800,{"date":2042,"open":2043,"high":2044,"low":2029,"close":2043,"change":2045,"percent_change":1084,"volume":2046,"transactions":9,"vwap":2043},"2025-10-24",58.48,59.59,0.93,2062800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":324,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-23",58.19,58.38,56.049999,57.55,-0.9,2691100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":202,"percent_change":798,"volume":2061,"transactions":9,"vwap":2060},"2025-10-22",58.029999,58.29,57.060001,58.07,2846400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1023,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-21",58.16,58.74,57.95,58.09,-0.34,2645600,{"date":2071,"open":1530,"high":1782,"low":1817,"close":2058,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2058},"2025-10-20",1.15,2.01,1361600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-17",57,57.47,56.46,57.14,0.15,0.26,1645800,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-16",59.83,56.35,56.99,-2.41,-4.06,2067300,{"date":2093,"open":2094,"high":2095,"low":1556,"close":2096,"change":1023,"percent_change":2068,"volume":2097,"transactions":9,"vwap":2096},"2025-10-15",60.15,60.7,59.4,1197000,{"date":2099,"open":2100,"high":1737,"low":2101,"close":2102,"change":774,"percent_change":853,"volume":2103,"transactions":9,"vwap":2102},"2025-10-14",57.16,57.02,59.6,3484000,{"date":2105,"open":2106,"high":2107,"low":1840,"close":2108,"change":2109,"percent_change":1225,"volume":2110,"transactions":9,"vwap":2108},"2025-10-13",57.66,58.66,58.4,2.27,2288000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-10",59.099998,59.45,56,56.13,-2.97,-5.03,3199800,{"date":2121,"open":2122,"high":2123,"low":1782,"close":2113,"change":1164,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2113},"2025-10-09",60.61,60.74,-2.39,2880500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1582,"volume":2133,"transactions":9,"vwap":2131},"2025-10-08",61.78,61.99,60.51,60.55,-1.06,2873800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-07",63.53,64,61.43,61.61,-1.74,-2.75,1980600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":718,"percent_change":1023,"volume":2149,"transactions":9,"vwap":2148},"2025-10-06",64.050003,64.5,62.46,63.35,2384400,{"date":2151,"open":2147,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-03",63.94,62.32,63.48,1.76,2.85,3107700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1903,"percent_change":233,"volume":2164,"transactions":9,"vwap":2163},"2025-10-02",61.25,61.87,60.3,61.72,2804400,{"date":2166,"open":2167,"high":2168,"low":1728,"close":2169,"change":1469,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-01",62.88,63.21,60.78,-3.06,6181200,{"date":2173,"open":1631,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-30",65.059998,61.0099983,62.7,-2.19,-3.37,6652700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":72,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-29",64.57,65.07,63.57,64.89,1.41,2909200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":988,"percent_change":773,"volume":2194,"transactions":9,"vwap":2193},"2025-09-26",63.87,64.63,63.33,63.99,2813800,{"date":2196,"open":2197,"high":2190,"low":2198,"close":2199,"change":514,"percent_change":1798,"volume":2200,"transactions":9,"vwap":2199},"2025-09-25",62.84,62.53,63.65,3550900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2137,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2137},"2025-09-24",67.21,67.47,63.2,-3.2,-4.76,2493300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1330,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-23",67.85,69.18,66.63,67.2,-0.87,3136800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":736,"volume":2224,"transactions":9,"vwap":2222},"2025-09-22",67.39,68.11,67,67.79,-0.38,1619700,{"date":2226,"open":2227,"high":181,"low":2220,"close":2228,"change":2229,"percent_change":1724,"volume":2230,"transactions":9,"vwap":2228},"2025-09-19",69.34,68.17,-1.18,10856700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-18",68.45,69.78,68.089996,69.35,1.78,2.63,2072200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":899,"percent_change":676,"volume":2246,"transactions":9,"vwap":2245},"2025-09-17",66.88,69.58,66.31,67.57,4938700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-16",66.8,67.29,66.14,66.98,0.18,0.27,3010100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2249,"change":2261,"percent_change":1012,"volume":2262,"transactions":9,"vwap":2249},"2025-09-15",66.68,67.62,66.46,0.2,1471900,{"date":2264,"open":2265,"high":2266,"low":1660,"close":2267,"change":602,"percent_change":708,"volume":2268,"transactions":9,"vwap":2267},"2025-09-12",67.43,67.7,66.6,1402100,{"date":2270,"open":2271,"high":2272,"low":1640,"close":2273,"change":1054,"percent_change":1203,"volume":2274,"transactions":9,"vwap":2273},"2025-09-11",65.77,68.2,67.4,2276900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-10",63.77,65.86,63.61,65.61,1.98,3.11,2868300,{"date":2285,"open":2286,"high":2287,"low":2154,"close":1690,"change":324,"percent_change":1179,"volume":2288,"transactions":9,"vwap":1690},"2025-09-09",64.17,64.67,1592400,{"date":2290,"open":2137,"high":2291,"low":2292,"close":2293,"change":132,"percent_change":749,"volume":2294,"transactions":9,"vwap":2293},"2025-09-08",64.25,63.18,64.15,2940600,{"date":2296,"open":2297,"high":2271,"low":2298,"close":1653,"change":2229,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1653},"2025-09-05",65.44,62.71,-1.82,3095300,{"date":2302,"open":2277,"high":2303,"low":2304,"close":2305,"change":233,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-04",65.010002,63.59,64.93,2.45,1654600,{"date":2309,"open":2310,"high":1682,"low":1609,"close":2311,"change":2312,"percent_change":380,"volume":2313,"transactions":9,"vwap":2311},"2025-09-03",64.36,63.38,-1.05,2426600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":718,"percent_change":1023,"volume":2320,"transactions":9,"vwap":2319},"2025-09-02",63.060001,64.54,62.39,64.43,2952000,{"date":2322,"open":2323,"high":2324,"low":2152,"close":2325,"change":453,"percent_change":822,"volume":2326,"transactions":9,"vwap":2325},"2025-08-29",64.48,64.97,64.56,1511500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":432,"percent_change":1188,"volume":2333,"transactions":9,"vwap":2332},"2025-08-28",64.94,65.36,64.39,64.42,1388800,{"date":2335,"open":1667,"high":2336,"low":1667,"close":2337,"change":431,"percent_change":473,"volume":2338,"transactions":9,"vwap":2337},"2025-08-27",65.35,64.72,2014600,{"date":2340,"open":1616,"high":2341,"low":2192,"close":2342,"change":774,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-26",64.98,64.87,1.88,4857600,{"date":2346,"open":2347,"high":1673,"low":2348,"close":1616,"change":346,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1616},"2025-08-25",64.35,63.64,-1.61,2845100,{"date":2352,"open":2353,"high":2330,"low":1609,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-22",62.61,64.71,2.41,3.87,2136600,{"date":2359,"open":1756,"high":1626,"low":1756,"close":2360,"change":2361,"percent_change":934,"volume":2362,"transactions":9,"vwap":2360},"2025-08-21",62.3,0.96,3192100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":1594,"change":1156,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1594},"2025-08-20",62.17,62.68,60.46,-1.98,3598200,{"date":2371,"open":2148,"high":1698,"low":2372,"close":2373,"change":2215,"percent_change":1361,"volume":2374,"transactions":9,"vwap":2373},"2025-08-19",62.34,62.58,2991000,{"date":2376,"open":2311,"high":2377,"low":2167,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-18",63.95,63.45,-0.41,-0.64,2068600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2312,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-15",64.86,65.55,63.55,63.86,-1.62,1832000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":324,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-14",65.040001,65.28,64.41,64.91,-0.79,2033100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":503,"volume":2405,"transactions":9,"vwap":2403},"2025-08-13",65.2,65.97,64.47,65.43,0.67,3241100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1631,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1631},"2025-08-12",63,65.029999,62.72,2.36,3.78,2646900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2254,"volume":2421,"transactions":9,"vwap":2419},"2025-08-11",62.27,62.91,61.77,62.4,0.17,2367200,{"date":2423,"open":2424,"high":1579,"low":2123,"close":2425,"change":142,"percent_change":907,"volume":2426,"transactions":9,"vwap":2425},"2025-08-08",61.57,62.23,2654000,{"date":2428,"open":2137,"high":2429,"low":2430,"close":2424,"change":727,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2424},"2025-08-07",64.089996,61.15,-2.11,3308000,{"date":2434,"open":2372,"high":1616,"low":1563,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-06",62.9,2.8,4.66,4460300,{"date":2440,"open":2441,"high":1749,"low":2442,"close":2443,"change":981,"percent_change":1798,"volume":2444,"transactions":9,"vwap":2443},"2025-08-05",60.64,59.17,60.099998,4901200,{"date":2446,"open":2447,"high":2367,"low":1811,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-04",59.22,60.43,1.72,2.93,1856800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":1531,"change":882,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1531},"2025-08-01",58.51,59.48,56.91,-3.21,2861200,{"date":2460,"open":2416,"high":1626,"low":2461,"close":2462,"change":2463,"percent_change":2431,"volume":2464,"transactions":9,"vwap":2462},"2025-07-31",60.44,60.66,-1.31,1836400,{"date":2466,"open":2147,"high":2467,"low":2468,"close":2469,"change":335,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-30",63.37,61.42,61.97,-1.16,2075600,{"date":2473,"open":2474,"high":2279,"low":2128,"close":2176,"change":1195,"percent_change":313,"volume":2475,"transactions":9,"vwap":2176},"2025-07-29",63.36,1900800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":133,"change":243,"percent_change":2396,"volume":2481,"transactions":9,"vwap":133},"2025-07-28",63.3,63.4,62.49,2088500,{"date":2483,"open":2484,"high":1653,"low":2485,"close":2378,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2378},"2025-07-25",62.74,61.54,1.14,1.83,2155300,{"date":2490,"open":1712,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-24",62.92,60.49,62.31,1.26,2.06,2850600,{"date":2498,"open":1736,"high":2499,"low":2500,"close":2501,"change":87,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-23",61.07,60.14,61.049999,2.24,1598800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":798,"percent_change":203,"volume":2510,"transactions":9,"vwap":2509},"2025-07-22",59.62,60.029999,58.47,59.71,2019600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1163,"volume":2518,"transactions":9,"vwap":2516},"2025-07-21",60.47,61.099998,59.72,59.74,-0.43,1834600,{"date":2520,"open":2521,"high":2441,"low":2036,"close":1721,"change":112,"percent_change":1744,"volume":2522,"transactions":9,"vwap":1721},"2025-07-18",60.28,1703800,{"date":2524,"open":2525,"high":2526,"low":2525,"close":1809,"change":2527,"percent_change":1532,"volume":2528,"transactions":9,"vwap":1809},"2025-07-17",58.2,60.19,1.92,2973800,{"date":2530,"open":2049,"high":2531,"low":2532,"close":2049,"change":1325,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2049},"2025-07-16",59.13,56.96,0.95,3866200,{"date":2536,"open":1723,"high":2537,"low":2015,"close":1514,"change":727,"percent_change":2538,"volume":2539,"transactions":9,"vwap":1514},"2025-07-15",59.28,-2.26,3606900,{"date":2541,"open":1804,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-14",59.080002,57.91,58.97,0.62,1.06,1924100,{"date":2549,"open":2060,"high":2550,"low":2551,"close":1804,"change":431,"percent_change":2039,"volume":2552,"transactions":9,"vwap":1804},"2025-07-11",58.54,57.29,2297300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1399,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-10",57.54,58.84,56.87,58.5,2.87,3309000,{"date":2562,"open":2563,"high":2077,"low":2564,"close":2557,"change":907,"percent_change":2527,"volume":2565,"transactions":9,"vwap":2557},"2025-07-09",56.32,55.84,2139200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1413,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-08",55.14,56.11,54.87,55.8,1.47,3689500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1163,"percent_change":222,"volume":2580,"transactions":9,"vwap":2579},"2025-07-07",55.17,55.92,54.63,54.99,1858700,{"date":2582,"open":1477,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":775,"transactions":9,"vwap":2585},"2025-07-03",55.99,54.43,55.7,1.25,2.3,{"date":2589,"open":1184,"high":2590,"low":2591,"close":1499,"change":1399,"percent_change":86,"volume":2592,"transactions":9,"vwap":1499},"2025-07-02",54.66,52.48,3122700,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1827,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-01",51.060001,53.17,51.049999,52.82,2.76,2491400,{"date":2602,"open":1932,"high":2603,"low":2604,"close":2605,"change":1897,"percent_change":1813,"volume":2606,"transactions":9,"vwap":2605},"2025-06-30",51.86,51.080002,51.4,2182400,{"date":2608,"open":530,"high":2609,"low":2610,"close":2611,"change":814,"percent_change":686,"volume":2612,"transactions":9,"vwap":2611},"2025-06-27",52.12,50.49,51.17,5027100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-06-26",49.34,50.83,49.23,50.67,1.54,3.13,3260500,{"date":2623,"open":2624,"high":2624,"low":551,"close":1074,"change":1149,"percent_change":1149,"volume":2625,"transactions":9,"vwap":1074},"2025-06-25",49.47,1324600,{"date":2627,"open":493,"high":2617,"low":521,"close":1074,"change":2527,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1074},"2025-06-24",4.07,2606800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":157,"percent_change":698,"volume":2636,"transactions":9,"vwap":2635},"2025-06-23",46.65,47.27,44.6,47.21,2551700,{"date":2638,"open":1317,"high":580,"low":1231,"close":2639,"change":2025,"percent_change":464,"volume":2640,"transactions":9,"vwap":2639},"2025-06-20",46.86,2303800,{"date":2642,"open":353,"high":2643,"low":353,"close":2644,"change":1683,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-18",47.89,47.07,2.1,4890400,{"date":2648,"open":904,"high":741,"low":1266,"close":911,"change":789,"percent_change":2649,"volume":2650,"transactions":9,"vwap":911},"2025-06-17",-2,1817100,{"date":2652,"open":2653,"high":386,"low":2654,"close":1260,"change":1525,"percent_change":193,"volume":2655,"transactions":9,"vwap":1260},"2025-06-16",46.69,46.59,1469000,{"date":2657,"open":2658,"high":2659,"low":353,"close":2660,"change":1516,"percent_change":2457,"volume":2661,"transactions":9,"vwap":2660},"2025-06-13",46.78,47.11,46.19,1783800,{"date":2663,"open":2664,"high":747,"low":2665,"close":1148,"change":1926,"percent_change":232,"volume":2666,"transactions":9,"vwap":1148},"2025-06-12",46.81,46.4,2335200,{"date":2668,"open":1312,"high":2669,"low":2653,"close":571,"change":232,"percent_change":1438,"volume":2670,"transactions":9,"vwap":571},"2025-06-11",47.76,1693200,{"date":2672,"open":1035,"high":2673,"low":398,"close":1229,"change":1785,"percent_change":743,"volume":2674,"transactions":9,"vwap":1229},"2025-06-10",47.35,2914100,{"date":2676,"open":2653,"high":2677,"low":2678,"close":2679,"change":1012,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-09",47.33,46.18,46.58,0.65,1416000,{"date":2683,"open":1318,"high":396,"low":2684,"close":675,"change":2685,"percent_change":2587,"volume":2686,"transactions":9,"vwap":675},"2025-06-06",45.82,1.04,1331900,{"date":2688,"open":2689,"high":1006,"low":918,"close":2690,"change":2081,"percent_change":697,"volume":2691,"transactions":9,"vwap":2690},"2025-06-05",45.12,45.24,1165900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":994,"change":2697,"percent_change":313,"volume":2698,"transactions":9,"vwap":994},"2025-06-04",45.47,45.72,45.029999,-0.18,1550100,{"date":2700,"open":2689,"high":912,"low":2701,"close":874,"change":665,"percent_change":1412,"volume":2702,"transactions":9,"vwap":874},"2025-06-03",44.63,1826300,{"date":2704,"open":2705,"high":2706,"low":794,"close":2707,"change":2024,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-02",45.15,45.3,45.080002,-0.27,1801500,{"date":2711,"open":735,"high":735,"low":2712,"close":1011,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":1011},"2025-05-30",44.2,-0.68,-1.48,2527300,{"date":2717,"open":897,"high":2718,"low":2719,"close":366,"change":1255,"percent_change":1256,"volume":2720,"transactions":9,"vwap":366},"2025-05-29",46.44,45.22,2584200,{"date":2722,"open":725,"high":879,"low":735,"close":912,"change":2723,"percent_change":1270,"volume":2724,"transactions":9,"vwap":912},"2025-05-28",-0.39,1591100,{"date":2726,"open":933,"high":2727,"low":795,"close":408,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":408},"2025-05-27",46.37,1.87,4.22,3054200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1375,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-23",43.28,44.39,43.19,44.27,-0.36,1766700,{"date":2740,"open":2741,"high":919,"low":796,"close":2742,"change":1068,"percent_change":1110,"volume":2743,"transactions":9,"vwap":2742},"2025-05-22",43.72,44.43,2302500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":932,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":932},"2025-05-21",46.0099983,46.27,43.79,-2.86,-6.12,2717100,{"date":2753,"open":2754,"high":521,"low":2755,"close":662,"change":708,"percent_change":2756,"volume":2757,"transactions":9,"vwap":662},"2025-05-20",47.54,46.66,-2.48,3519900,{"date":2759,"open":2760,"high":1043,"low":2761,"close":2762,"change":1007,"percent_change":107,"volume":2763,"transactions":9,"vwap":2762},"2025-05-19",45.97,45.78,47.9,3070600,{"date":2765,"open":734,"high":569,"low":2766,"close":2767,"change":1412,"percent_change":1987,"volume":2768,"transactions":9,"vwap":2767},"2025-05-16",46.74,47.42,3457400,{"date":2770,"open":1004,"high":2771,"low":2772,"close":734,"change":203,"percent_change":951,"volume":2773,"transactions":9,"vwap":734},"2025-05-15",47.02,45.9,5258100,{"date":2775,"open":2776,"high":1360,"low":634,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-05-14",46.21,47.049999,1.08,2.35,2391300,{"date":2782,"open":2783,"high":2784,"low":683,"close":2760,"change":157,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2760},"2025-05-13",45.81,46.73,0.77,2777200,{"date":2788,"open":1006,"high":2653,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-12",44.66,45.62,3.58,8.52,3508700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":137,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-09",42,42.7,41.52,42.040001,1.89,2587000,{"date":2803,"open":2804,"high":2805,"low":826,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-05-08",40.78,42.31,41.26,1.31,3.28,4044400,{"date":2811,"open":2812,"high":2813,"low":836,"close":2814,"change":202,"percent_change":203,"volume":2815,"transactions":9,"vwap":2814},"2025-05-07",40.2,40.75,39.95,3261000,{"date":2817,"open":251,"high":2818,"low":2819,"close":2820,"change":707,"percent_change":2463,"volume":2821,"transactions":9,"vwap":2820},"2025-05-06",40.57,39.48,39.97,2211700,{"date":2823,"open":2824,"high":963,"low":2825,"close":2826,"change":2039,"percent_change":2380,"volume":2827,"transactions":9,"vwap":2826},"2025-05-05",40.24,40.080002,40.5,2109100,{"date":2829,"open":210,"high":2830,"low":836,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-02",41.17,40.76,1.6,4.09,1754500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":302,"change":743,"percent_change":2840,"volume":2841,"transactions":9,"vwap":302},"2025-05-01",38.98,39.89,38.36,1.35,1641500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1102,"percent_change":244,"volume":2848,"transactions":9,"vwap":2847},"2025-04-30",38.27,38.82,37.34,38.64,3183200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-04-29",38.87,39.29,38.46,39.13,0.03,0.08,2252900,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":452,"percent_change":2253,"volume":2864,"transactions":9,"vwap":2863},"2025-04-28",38.95,39.96,38.55,39.099998,1460900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1785,"percent_change":2545,"volume":2871,"transactions":9,"vwap":2870},"2025-04-25",38.48,39.37,38.25,39.029999,1652800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-04-24",36.95,38.94,36.63,38.79,2.2,6.01,1751700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":72,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-04-23",37.63,39,36.49,36.59,2.52,5377200,{"date":186,"open":2890,"high":2891,"low":182,"close":2892,"change":943,"percent_change":899,"volume":2893,"transactions":9,"vwap":2892},35.48,36.37,35.69,2354900]