[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEHC":3,"homepage-market-summary":36,"stock-historical-GEHC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GEHC","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},"GE HealthCare Technologies Inc. Common Stock","Nasdaq",null,"X-RAY APPARATUS & TUBES & RELATED IRRADIATION APPARATUS","GE HealthCare Technologies is a leading medical technology firm with leading market share in imaging and ultrasound equipment. The company reports four major segments: imaging (45% of revenue), advanced visualization solutions (26%), patient care solutions (15%), and pharmaceutical diagnostics (14%). The company's sales are geographically diverse, with the United States, EMEA, China, and the rest of the world accounting for 46%, 26%, 11%, and 17%, respectively. We estimate approximately half of its revenue is recurring, which consists of servicing (about one-third of revenue), pharmaceutical diagnostics (about 10%-15%), and digital solutions (just over 5%).","54,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.2489,0.16,"Quarterly","2026-10-23",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},64.29,64.73,64.985,63.955,63.98,0.31,0.48,2946474.312645,44486,64.3815,89.77,58.75,4063007.106341664,17.9,952,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},4030428,1471106076.585416,4.28,"2025-04-22",[187,188,198,207,218,229,238,249,259,270,281,292,303,314,324,332,342,352,362,373,384,395,406,417,428,439,450,460,470,480,491,502,513,524,535,544,555,566,576,584,594,605,615,625,636,646,657,668,678,689,700,711,720,730,740,749,758,766,775,782,789,796,804,813,821,829,836,843,851,859,866,875,882,891,899,908,916,924,932,940,948,956,962,970,978,986,994,1002,1010,1017,1024,1033,1038,1045,1051,1057,1065,1073,1080,1086,1094,1101,1109,1116,1124,1130,1136,1143,1151,1159,1167,1175,1183,1192,1200,1209,1218,1225,1231,1240,1248,1256,1263,1270,1278,1285,1291,1299,1307,1316,1325,1333,1339,1346,1353,1359,1365,1373,1380,1388,1397,1404,1411,1417,1425,1433,1441,1449,1456,1465,1473,1481,1489,1496,1503,1510,1519,1526,1534,1542,1551,1558,1565,1572,1581,1590,1598,1606,1614,1621,1628,1635,1640,1647,1654,1662,1671,1680,1688,1697,1705,1712,1719,1725,1732,1739,1747,1754,1762,1770,1778,1786,1792,1799,1806,1815,1823,1831,1838,1843,1852,1857,1863,1870,1876,1882,1891,1899,1906,1913,1920,1927,1933,1940,1948,1954,1961,1969,1976,1983,1990,1997,2005,2013,2017,2024,2032,2041,2049,2057,2064,2070,2078,2085,2091,2099,2107,2114,2120,2127,2136,2142,2147,2152,2159,2167,2176,2183,2190,2195,2202,2210,2217,2224,2232,2239,2245,2252,2257,2261,2267,2273,2279,2288,2295,2301,2308,2317,2325,2331,2339,2347,2353,2360,2366,2371,2377,2383,2390,2397,2404,2409,2413,2418,2423,2430,2439,2445,2451,2457,2462,2469,2476,2481,2487,2495,2502,2510,2517,2524,2531,2538,2545,2553,2559,2566,2572,2578,2583,2589,2596,2600,2604,2609,2614,2621,2628,2636,2641,2645,2650,2656,2662,2669,2675,2679,2684,2690,2698,2704,2709,2712,2717,2722,2726,2733,2738,2745,2751,2756,2762,2769,2774,2780,2786,2792,2797,2802,2806,2811,2814,2821,2828,2834,2841,2849,2855,2862,2870,2876,2883,2890,2895,2902,2909],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",65.37,65.545,63.8601,-1.39,-2.13,3328654.747942,48793,64.266,{"date":199,"open":200,"high":201,"low":190,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",66.345,66.55,-1.09,-1.64,2727759.390766,39345,65.6403,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",66.32,66.76,65.61,66.46,-0.32,-0.48,3312403.882157,41560,66.3413,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",66.29,67.1,65.96,66.78,0.15,0.23,4166164.565812,45046,66.6369,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":128,"percent_change":153,"volume":235,"transactions":236,"vwap":237},"2026-09-25",66.2,67.01,65.75,66.63,4159465.502749,47748,66.4304,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",66.14,66.48,65.19,66.38,0.29,0.44,3966554.599787,52613,65.9972,{"date":250,"open":251,"high":212,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",66.16,65.625,66.09,-0.18,-0.27,3169558.2099,43129,66.0731,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",66.28,67.09,65.995,66.27,1.46,2.25,3941802.634968,55086,66.3922,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",64.24,65.1,63.7085,64.81,0.68,1.06,3496469.192148,46992,64.6753,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",64.26,64.7,63.89,64.13,-0.315,-0.49,7625437.072217,48214,64.1755,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",63.95,65.255,62.995,64.445,0.955,1.5,4512608.257678,55639,64.3972,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",64.09,64.46,63.28,63.49,-0.58,-0.91,3218580.966298,44268,63.6379,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":254,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",64.25,64.635,63.61,64.07,-0.28,4172562.893888,52902,64.1659,{"date":325,"open":326,"high":327,"low":285,"close":316,"change":148,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",64.48,65.27,0.5,2622085.236168,45534,64.3211,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":214,"volume":339,"transactions":340,"vwap":341},"2026-09-11",64.96,65.4,63.22,63.93,-0.31,3205137.771851,46006,63.7849,{"date":343,"open":344,"high":345,"low":346,"close":272,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",64.59,64.9468,63.63,-0.93,-1.43,3121804.984539,48322,64.413,{"date":353,"open":209,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",67,65.03,65.17,-1.605,-2.4,3574332.151608,54655,65.6797,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",67.95,68.09,66.74,66.775,-2.085,-3.03,3124429.013682,54067,67.1993,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",68.99,69.26,68.485,68.86,-0.86,-1.23,2812732.891887,46572,68.8685,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",71.02,71.36,68.5,69.72,-0.84,-1.19,3275213.153074,45039,69.5037,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",70.48,71.875,70.21,70.56,0.14,0.2,2060405.781562,36687,71.0088,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",71.25,71.7383,70.25,70.42,-0.81,-1.14,2776039.913714,40725,70.6301,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",71.3,71.55,70.2901,71.23,-0.495,-0.69,3390962.357935,36049,71.1893,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",72.82,73,71.5703,71.725,-0.755,-1.04,2002731.917963,39556,71.8722,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",72.875,73.4,72.08,72.48,-0.83,-1.13,2963148.18453,41992,72.6117,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":412,"volume":457,"transactions":458,"vwap":459},"2026-08-26",73.76,74.235,73.28,73.31,-0.6,2043142.384069,35255,73.5301,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":320,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",73.87,74.39,73.15,73.91,-0.38,2013175.732343,36662,73.8514,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":390,"volume":477,"transactions":478,"vwap":479},"2026-08-24",74.86,75.24,73.98,74.19,-0.63,2500802.401752,37418,74.3029,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",74.16,75.01,73.69,74.82,0.76,1.03,2247514.728557,36831,74.625,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",74.3,75.65,74.005,74.06,-0.56,-0.75,2390269.388926,43165,74.511,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",73.35,75.44,73.11,74.62,1.99,2.74,2901972.459515,47636,74.678,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",72.94,73.56,72.585,72.63,0.26,0.36,3236875.684322,50163,72.8727,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",73.36,73.47,72.13,72.37,-1.32,-1.79,2237891.518298,35549,72.4035,{"date":536,"open":537,"high":538,"low":526,"close":484,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",73.85,74.015,-0.1,-0.14,1609756.603841,32172,73.7212,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",72.92,73.97,72.54,73.79,1.51,2.09,2263253.455987,43220,73.5247,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",71.72,72.75,71.01,72.28,-0.47,-0.65,2726355.127151,44257,72.2912,{"date":567,"open":568,"high":569,"low":570,"close":558,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",72.59,73.22,72.2,-0.19,-0.26,2205228.804167,39175,72.7506,{"date":577,"open":422,"high":578,"low":422,"close":515,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",73.43,1.17,1.63,3166568.731901,52372,72.9198,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":265,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",70.235,71.92,69.67,71.77,2.08,2764343.700288,47786,71.345,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",70.41,71,69.585,70.31,0.07,0.1,4320821.182777,55730,70.1833,{"date":606,"open":607,"high":608,"low":389,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",70.33,71.04,70.24,-0.02,-0.03,2761363.73497,44115,70.173,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":486,"volume":622,"transactions":623,"vwap":624},"2026-08-04",69.47,70.355,68.85,70.26,0.53,3303690.785262,55364,69.9177,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",69.61,70.27,68.84,69.73,1.71,2.51,4205328.412685,67299,69.5821,{"date":637,"open":629,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",69.02,67.155,68.02,-1.92,-2.75,5018628.687715,79589,67.9643,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",71.37,71.82,68.26,69.94,-1.96,-2.73,7558022.07191,104854,69.5096,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",69.32,72.04,68.08,71.9,7.79,12.15,15212581.826571,176017,71.1687,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",61.4,64.255,64.11,2.99,4.89,7864139.6299,99289,63.3336,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",62.04,62.7,60.93,61.12,0.54,0.89,5752194.770936,78545,61.643,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",62.47,62.7467,60.2,60.58,-1.41,-2.27,8066523.93195,100723,60.9721,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",61,62.22,60.8,61.99,0.58,0.94,4419764.363456,54931,61.8467,{"date":712,"open":713,"high":681,"low":714,"close":715,"change":476,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",62.39,61.34,61.41,-1.02,3058673.161902,43795,61.6556,{"date":721,"open":722,"high":723,"low":724,"close":680,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",61.93,63.08,61.87,-0.79,-1.26,3133293.477565,47607,62.2342,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":466,"volume":737,"transactions":738,"vwap":739},"2026-07-20",63.36,63.48,62.51,62.83,-0.24,4734080.239232,54181,62.9211,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",65.495,66.284,62.64,63.07,-2.63,-4,7593500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",63.19,65.745,63.18,65.7,2.5,3.96,6112500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":755,"volume":765,"transactions":9,"vwap":763},"2026-07-15",61.91,63.82,61.79,63.2,1.54,6772900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",63.505,63.72,60.53,61.66,-3.65,-5.59,12141800,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":707,"volume":781,"transactions":9,"vwap":779},"2026-07-13",64.52,66.059998,65.31,0.61,4025200,{"date":783,"open":784,"high":785,"low":786,"close":284,"change":787,"percent_change":787,"volume":788,"transactions":9,"vwap":284},"2026-07-10",64.93,65.25,64.19,0,2559700,{"date":790,"open":791,"high":791,"low":792,"close":284,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":284},"2026-07-09",64.807,63.459,0.02,0.03,3105500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":213,"volume":803,"transactions":9,"vwap":801},"2026-07-08",65.24,65.48,63.7,64.68,-0.21,4039200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",65.918,66.45,64.62,64.89,0.05,0.08,3624200,{"date":814,"open":233,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",66.047997,63.86,64.84,-0.725,-1.11,4932800,{"date":822,"open":823,"high":824,"low":22,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",65.5,66.34,65.565,0.705,1.09,4513700,{"date":830,"open":808,"high":752,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",64.355,64.86,0.85,1.33,3717900,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":435,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-30",64.9,63.055,64.010002,-1.6,6595200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":79,"volume":850,"transactions":9,"vwap":848},"2026-06-29",65.69,65.845,64.44,65.050003,-0.71,4010800,{"date":852,"open":242,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",65.99,65,65.76,0.82,1.26,5191200,{"date":860,"open":861,"high":754,"low":862,"close":863,"change":113,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-25",64.85,64.38,64.94,0.09,4483600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",64.059998,65.93,64.035004,64.88,1.16,1.82,5433400,{"date":876,"open":877,"high":878,"low":702,"close":769,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":769},"2026-06-23",61.49,64,3.08,5.08,7762700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",61.09,61.5,60.32,60.64,-0.95,-1.54,5822900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":245,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-18",60.42,62.035,59.97,61.59,0.72,8337100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",63,63.34,60.78,61.15,-2.08,-3.29,5053400,{"date":909,"open":832,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",65.084999,62.91,63.23,-1.53,-2.36,4626100,{"date":917,"open":778,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",66.44,64.64,64.76,-0.42,-0.64,3406600,{"date":925,"open":926,"high":927,"low":800,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",64.61,65.41,65.18,0.67,1.04,3174800,{"date":933,"open":934,"high":854,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",64.22,63.02,64.51,0.75,1.18,3060300,{"date":941,"open":845,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",66.25,63.735,63.76,-2.25,-3.41,3797300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":88,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-09",65.099998,66.41,64.77,66.010002,2.07,4875100,{"date":957,"open":958,"high":785,"low":959,"close":960,"change":787,"percent_change":787,"volume":961,"transactions":9,"vwap":960},"2026-06-08",64.75,64.28,64.67,4635600,{"date":963,"open":964,"high":965,"low":966,"close":960,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":960},"2026-06-05",63.8,64.78,63.58,0.86,1.35,4930900,{"date":971,"open":972,"high":973,"low":734,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",62.63,64.71,63.81,1.78,2.87,4468800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":113,"volume":985,"transactions":9,"vwap":983},"2026-06-03",61.68,62.11,60.73,62.029999,0.04,4294900,{"date":987,"open":988,"high":989,"low":990,"close":705,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":705},"2026-06-02",62.18,62.598,61.52,-0.7,-1.12,3234400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":158,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",62.562,62.735,60.87,62.69,0.56,8589500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":445,"volume":1009,"transactions":9,"vwap":1007},"2026-05-29",62.75,63.035,62.19,62.34,-0.52,5614600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":716,"percent_change":841,"volume":1016,"transactions":9,"vwap":1015},"2026-05-28",63.31,63.66,62.33,62.86,4520500,{"date":1018,"open":854,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":561,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",65.63,63.33,63.88,-0.3,3981000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",64.23,65.089996,63.5,64.18,-0.05,-0.08,4011300,{"date":1034,"open":21,"high":950,"low":1035,"close":1026,"change":539,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1026},"2026-05-22",63.91,-0.16,3181500,{"date":1039,"open":1040,"high":854,"low":1041,"close":1042,"change":600,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-21",64.2,62.73,64.33,0.11,5107800,{"date":1046,"open":722,"high":1047,"low":702,"close":283,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":283},"2026-05-20",64.39,2.68,4.35,8740700,{"date":1052,"open":1053,"high":713,"low":1054,"close":1055,"change":600,"percent_change":1043,"volume":1056,"transactions":9,"vwap":1055},"2026-05-19",61.405,61.19,61.58,5312200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":937,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",60.99,62.56,60.86,61.51,1.23,4998100,{"date":1066,"open":1067,"high":744,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",62.37,60.67,60.76,-1.91,-3.05,4777500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":138,"percent_change":857,"volume":1079,"transactions":9,"vwap":1078},"2026-05-14",62.14,63.26,62.115,62.67,4515600,{"date":1081,"open":980,"high":1007,"low":1082,"close":1083,"change":1084,"percent_change":922,"volume":1085,"transactions":9,"vwap":1083},"2026-05-13",61.0099983,61.89,-0.4,4169700,{"date":1087,"open":1007,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",62.79,61.73,62.29,0.59,0.96,4300000,{"date":1095,"open":901,"high":1096,"low":877,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",64.35,61.7,-1.77,-2.79,6074300,{"date":1102,"open":1103,"high":308,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",62.515,62,63.47,2.13,3.47,8357200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":714,"change":1114,"percent_change":922,"volume":1115,"transactions":9,"vwap":714},"2026-05-07",61.83,62.35,61.2,-0.395,3828400,{"date":1117,"open":1118,"high":999,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",61.82,61.13,61.735,0.695,1.14,5358900,{"date":1125,"open":702,"high":1126,"low":1127,"close":1128,"change":984,"percent_change":600,"volume":1129,"transactions":9,"vwap":1128},"2026-05-05",61.48,60.14,61.040001,7372600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":702,"change":611,"percent_change":1030,"volume":1135,"transactions":9,"vwap":702},"2026-05-04",60.74,62.52,60.71,7799000,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":26,"volume":1142,"transactions":9,"vwap":1140},"2026-05-01",61.53,59.81,61.029999,0.19,11978600,{"date":1144,"open":1145,"high":1140,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-30",59.21,59.18,60.84,1.355,2.28,10031000,{"date":1152,"open":1153,"high":1154,"low":32,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",62.15,62.9,59.485,-9.015,-13.16,23475900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":388,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":388},"2026-04-28",70.7,70.88,68.39,-1.98,-2.81,5086800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":397,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":397},"2026-04-27",69.19,70.82,69,1.65,2.4,5314100,{"date":1176,"open":617,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-24",69.59,68.52,68.83,-1.06,-1.52,3587700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-23",70.99,71.439,69.275,69.89,-1.49,-2.09,3291600,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-22",72.86,70.913,71.38,-0.88,-1.22,3558100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-21",74.425,74.64,72.080002,72.26,-1.89,-2.55,2720700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",74.029999,75.18,73.865,74.15,-0.51,-0.68,2245900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":265,"percent_change":508,"volume":1224,"transactions":9,"vwap":1223},"2026-04-17",75.040001,75.95,74.365,74.66,3461400,{"date":1226,"open":1227,"high":493,"low":1228,"close":1229,"change":338,"percent_change":921,"volume":1230,"transactions":9,"vwap":1229},"2026-04-16",73.5,72.85,73.2,2685900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",74.63,75.080002,73.44,73.51,-1.16,-1.55,3159100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1122,"volume":1247,"transactions":9,"vwap":1245},"2026-04-14",74.080002,75.089996,73.89,74.67,0.84,2179300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":685,"volume":1255,"transactions":9,"vwap":1253},"2026-04-13",72.62,73.96,72.050003,73.83,0.65,2326400,{"date":1257,"open":1258,"high":484,"low":568,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",73.42,73.18,0.27,0.37,2691600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":390,"percent_change":413,"volume":1269,"transactions":9,"vwap":1268},"2026-04-09",72.735,73.21,71.275,72.91,3580400,{"date":1271,"open":430,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-08",74.13,72,73.75,4.02,5.77,4579700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":630,"change":1283,"percent_change":888,"volume":1284,"transactions":9,"vwap":630},"2026-04-07",70.4,70.81,68.95,-0.67,3213300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1280,"change":810,"percent_change":600,"volume":1290,"transactions":9,"vwap":1280},"2026-04-06",70.35,70.87,69.845,2327000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1287,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1287},"2026-04-02",70.39,72.29,69.8,-1.63,-2.26,2750700,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-01",71.019997,72.14,71.98,0.8,1.12,3351200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-31",69.9,71.385,68.72,71.18,2.41,3.5,3496500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-30",69.995,70.46,68.44,68.77,-0.46,-0.66,3776900,{"date":1326,"open":1327,"high":408,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-27",71.080002,69.15,69.23,-2.31,-3.23,3526000,{"date":1334,"open":1335,"high":1336,"low":387,"close":1337,"change":1323,"percent_change":310,"volume":1338,"transactions":9,"vwap":1337},"2026-03-26",71.76,73.505,71.54,4860900,{"date":1340,"open":528,"high":1341,"low":1342,"close":570,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":570},"2026-03-25",73.084999,71.83,1.24,1.75,3563200,{"date":1347,"open":1162,"high":1348,"low":1349,"close":1350,"change":424,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-24",71.85,70.67,70.96,-0.96,6136900,{"date":1354,"open":587,"high":444,"low":1355,"close":1356,"change":1357,"percent_change":976,"volume":1358,"transactions":9,"vwap":1356},"2026-03-23",70.83,71.65,2,3377400,{"date":1360,"open":1361,"high":400,"low":1171,"close":1362,"change":1363,"percent_change":435,"volume":1364,"transactions":9,"vwap":1362},"2026-03-20",69.87,69.65,-0.73,5121600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1141,"volume":1372,"transactions":9,"vwap":1370},"2026-03-19",69.44,71.029999,69.375,70.38,0.13,4278500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":410,"change":1190,"percent_change":1378,"volume":1379,"transactions":9,"vwap":410},"2026-03-18",71.5,72.089996,70.175,-2.89,4304700,{"date":1381,"open":1382,"high":1244,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-17",72.72,72.029999,72.34,0.17,0.24,3332100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-16",71.87,72.566,71.34,72.17,1.4,1.98,3367300,{"date":1398,"open":1185,"high":1399,"low":1400,"close":1401,"change":245,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-13",71.12,70.16,70.77,0.63,4497400,{"date":1405,"open":1406,"high":1407,"low":1169,"close":607,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":607},"2026-03-12",71.69,72.15,-2.32,-3.19,4776100,{"date":1412,"open":1413,"high":1229,"low":587,"close":1414,"change":1031,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-11",72.57,72.65,-0.11,2491100,{"date":1418,"open":1419,"high":1420,"low":557,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-10",75.14,75.5,72.73,-2.9,-3.83,4395500,{"date":1426,"open":504,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-09",75.98,72.3,75.63,1.36,1.83,2906100,{"date":1434,"open":1435,"high":1436,"low":475,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-06",75.72,76.28,74.27,-2.84,-3.68,2773200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1070,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-05",78.080002,78.365,75.56,77.11,-2.42,3940400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":685,"percent_change":1122,"volume":1455,"transactions":9,"vwap":1454},"2026-03-04",78.5,79.22,77.78,79.019997,2462100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-03",78.29,79.19,77.29,78.13,-2.03,-2.53,4244300,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-02",82.93,79.565,80.16,-4.11,-4.88,3500800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":158,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-27",83.22,84.68,82.5,84.27,0.42,3094000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1415,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-26",84.19,84.76,82.875,83.92,-0.13,2286000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":610,"percent_change":610,"volume":1495,"transactions":9,"vwap":1494},"2026-02-25",84.099998,84.96,83.14,84.029999,2176700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1141,"percent_change":225,"volume":1502,"transactions":9,"vwap":1501},"2026-02-24",83.86,85.17,83.52,84.050003,2212500,{"date":1504,"open":1486,"high":1505,"low":1506,"close":1498,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1498},"2026-02-23",84.71,82.59,-0.37,-0.44,2926500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-20",82.8,87.12,82.29,84.23,1.22,1.47,5238900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":113,"percent_change":600,"volume":1525,"transactions":9,"vwap":1524},"2026-02-19",82.54,83.080002,81.69,83.010002,2206800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":88,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-18",81.62,83.18,80.89,82.95,1.64,2263300,{"date":1535,"open":1469,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-17",82.65,80.059998,81.61,1.27,1.58,3898800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-13",78.65,82.089996,78.478,80.34,1.69,2.15,5691900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1544,"change":1556,"percent_change":424,"volume":1557,"transactions":9,"vwap":1544},"2026-02-12",79.61,79.83,76.66,-0.55,3849900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":610,"percent_change":611,"volume":1564,"transactions":9,"vwap":1563},"2026-02-11",78.93,79.495,78.3,79.2,3500200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1452,"change":401,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1452},"2026-02-10",79.41,80.588,79.13,0.18,3867500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-09",80.0019989,80.5,78.59,79.080002,-1.57,-1.95,3171000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-06",82.48,83.5,80.46,80.65,-1.66,-2.02,3468900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":213,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-05",82.32,83.98,81.79,82.31,-0.39,3997700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":674,"volume":1605,"transactions":9,"vwap":1603},"2026-02-04",79.71,85.54,79.065002,82.63,3.85,7006500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1587,"volume":1613,"transactions":9,"vwap":1611},"2026-02-03",79.62,80.84,78.23,78.78,-1.33,4574200,{"date":1615,"open":1616,"high":1617,"low":1562,"close":1618,"change":1122,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-02",78.45,80.23,80.11,1.44,3353200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1141,"percent_change":1386,"volume":1627,"transactions":9,"vwap":1626},"2026-01-30",78.66,79.111,78,78.97,2724200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1611,"change":214,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1611},"2026-01-29",79.59,79.75,77.67,-0.61,3697100,{"date":1636,"open":1637,"high":1617,"low":1569,"close":1638,"change":1180,"percent_change":530,"volume":1639,"transactions":9,"vwap":1638},"2026-01-28",80,79.26,1985700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":810,"percent_change":113,"volume":1646,"transactions":9,"vwap":1645},"2026-01-27",80.56,80.95,79.81,80.32,1969000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":328,"percent_change":1402,"volume":1653,"transactions":9,"vwap":1652},"2026-01-26",79.77,81.029999,79.52,80.27,2915000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1649,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1649},"2026-01-23",81.26,81.81,79.58,-2.12,-2.59,2340500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-22",81.47,83.21,81.215,81.89,0.79,0.97,5526300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-21",79.45,81.32,79.17,81.099998,2.27,2.88,4418900,{"date":1681,"open":1682,"high":1637,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-20",79.64,78.31,78.83,-2.92,-3.57,5702600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-16",82.69,82.7,81.15,81.75,-0.76,-0.92,6127100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1099,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-15",84.21,84.28,82.43,82.51,-3.27,5188400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":621,"percent_change":1402,"volume":1711,"transactions":9,"vwap":1710},"2026-01-14",84.16,85.41,83.56,85.3,3776200,{"date":1713,"open":1513,"high":1714,"low":1715,"close":1716,"change":194,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-13",87.6,84.47,84.77,-2.45,2709000,{"date":1720,"open":1721,"high":1513,"low":1722,"close":1723,"change":466,"percent_change":1508,"volume":1724,"transactions":9,"vwap":1723},"2026-01-12",86.57,85.34,86.9,1965900,{"date":1726,"open":1714,"high":1727,"low":1728,"close":1729,"change":1197,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-09",88.515,85.405,87.28,-1,2991300,{"date":1733,"open":1734,"high":31,"low":1735,"close":1736,"change":1173,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-08",85.029999,84.59,88.16,2.8,4219600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":992,"volume":1746,"transactions":9,"vwap":1744},"2026-01-07",86.33,87.24,85.38,85.76,-0.97,2450100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1548,"percent_change":508,"volume":1753,"transactions":9,"vwap":1752},"2026-01-06",84.8,87.235,84.48,86.73,2512500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1048,"volume":1761,"transactions":9,"vwap":1759},"2026-01-05",82.79,85.48,82.23,85.040001,2.22,2857900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1304,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-02",82.58,83.57,82.2,82.82,0.98,3433500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1578,"volume":1777,"transactions":9,"vwap":1775},"2025-12-31",83.07,83.17,81.94,82.019997,-1.31,1578100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1570,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-30",83,83.59,82.9,83.33,0.22,1510500,{"date":1787,"open":1765,"high":1788,"low":1789,"close":1790,"change":1322,"percent_change":1556,"volume":1791,"transactions":9,"vwap":1790},"2025-12-29",84.07,82.92,83.15,1383400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1784,"percent_change":519,"volume":1798,"transactions":9,"vwap":1797},"2025-12-26",83.55,83.985,83.27,83.61,1462500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":600,"percent_change":811,"volume":1805,"transactions":9,"vwap":1804},"2025-12-24",83.43,83.835,83.099998,83.39,807000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-23",83.81,84.010002,83.165,83.32,-0.62,-0.74,2117000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1539,"volume":1822,"transactions":9,"vwap":1820},"2025-12-22",83.4,84.18,83.050003,83.94,1.05,2237700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1261,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-19",82.995,83.64,82.3,82.89,0.45,6437600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":401,"percent_change":1385,"volume":1837,"transactions":9,"vwap":1836},"2025-12-18",82.81,83.48,82.24,82.52,2095100,{"date":1839,"open":1766,"high":1709,"low":1840,"close":1841,"change":1371,"percent_change":17,"volume":1842,"transactions":9,"vwap":1841},"2025-12-17",82.11,82.38,3100800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-16",84.45,84.5,81.74,82.25,-2.2,-2.61,3207400,{"date":1853,"open":1854,"high":1855,"low":1797,"close":1845,"change":59,"percent_change":706,"volume":1856,"transactions":9,"vwap":1845},"2025-12-15",84.81,85.059998,3566100,{"date":1858,"open":1859,"high":1859,"low":1709,"close":1860,"change":1190,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-12",86,83.96,-2.43,2386900,{"date":1864,"open":1715,"high":1865,"low":1866,"close":1867,"change":1540,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-11",86.19,84.135,86.050003,1.87,3478800,{"date":1871,"open":1872,"high":1873,"low":1702,"close":1715,"change":1619,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1715},"2025-12-10",82.675,84.87,1.73,2562000,{"date":1877,"open":1493,"high":1826,"low":1690,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-09",83.029999,-0.06,-0.07,2749300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-08",85.4,85.89,82.474,83.089996,-2.37,-2.77,4234100,{"date":1892,"open":1893,"high":1894,"low":1521,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-05",82.91,85.56,85.46,2.94,3.56,4439300,{"date":1900,"open":1467,"high":1901,"low":1902,"close":1836,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1836},"2025-12-04",83.7,81.55,-1.07,-1.28,3321100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1781,"change":94,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1781},"2025-12-03",80.21,84.11,80.099998,4.2,5253900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1768,"percent_change":1343,"volume":1919,"transactions":9,"vwap":1918},"2025-12-02",79.72,80.73,79.35,80.22,2367800,{"date":1921,"open":1917,"high":1922,"low":1923,"close":1924,"change":498,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-01",80.29,79,79.24,-0.94,2540800,{"date":1928,"open":1586,"high":1929,"low":1930,"close":1931,"change":922,"percent_change":725,"volume":1932,"transactions":9,"vwap":1931},"2025-11-28",80.69,79.63,79.99,1353300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":929,"percent_change":1246,"volume":1939,"transactions":9,"vwap":1938},"2025-11-26",80.07,81.27,79.705,80.63,3091600,{"date":1941,"open":1942,"high":1774,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-25",78.24,78.15,79.96,1.72,2.2,5949700,{"date":1949,"open":1950,"high":1454,"low":1950,"close":1942,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1942},"2025-11-24",76.505,1.79,2.34,7118800,{"date":1955,"open":1956,"high":1957,"low":504,"close":1958,"change":1959,"percent_change":1677,"volume":1960,"transactions":9,"vwap":1958},"2025-11-21",74.89,77.095001,76.45,1.7,8388600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":94,"volume":1968,"transactions":9,"vwap":1966},"2025-11-20",73.13,75.35,73.040001,74.75,2.44,8322400,{"date":1970,"open":1971,"high":1384,"low":1972,"close":1973,"change":1974,"percent_change":873,"volume":1975,"transactions":9,"vwap":1973},"2025-11-19",71.24,70.89,72.31,1.29,4218900,{"date":1977,"open":397,"high":1978,"low":1979,"close":1301,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1301},"2025-11-18",71.51,70.035004,0.39,0.55,3371500,{"date":1984,"open":1413,"high":431,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-17",70.29,70.63,-2.52,-3.44,4806100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":464,"change":1995,"percent_change":819,"volume":1996,"transactions":9,"vwap":464},"2025-11-14",73.71,74.025002,72.5,-0.82,4407300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":547,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":547},"2025-11-13",74.34,75.59,73.92,-1.01,-1.35,2708200,{"date":2006,"open":2007,"high":1420,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-12",73.7,73.29,74.98,1.57,2.14,3034600,{"date":2014,"open":1227,"high":463,"low":430,"close":2015,"change":1880,"percent_change":539,"volume":2016,"transactions":9,"vwap":2015},"2025-11-11",73.41,3672900,{"date":2018,"open":527,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1091,"volume":2023,"transactions":9,"vwap":2021},"2025-11-10",74,72.21,73.48,0.43,4400700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":992,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-07",73.6,74.14,72.695,73.050003,-1.51,4401300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-06",75.46,76.36,74.019997,74.17,-1.44,-1.9,2554200,{"date":2042,"open":2043,"high":2044,"low":455,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-05",74.21,76.81,75.61,1.31,1.76,3732000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":493,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":493},"2025-11-04",74.41,75.49,73.9,-0.17,-0.23,2489700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":214,"percent_change":922,"volume":2063,"transactions":9,"vwap":2062},"2025-11-03",74.83,75.87,73.638,74.47,4442900,{"date":2065,"open":1203,"high":2066,"low":2067,"close":2068,"change":1030,"percent_change":1880,"volume":2069,"transactions":9,"vwap":2068},"2025-10-31",75.19,73.52,74.95,3275700,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-30",77.38,73.95,75,-2.38,-3.08,3474800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2072,"change":1588,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2072},"2025-10-29",76.74,78.385,73.73,-2.54,8765300,{"date":2086,"open":2087,"high":1631,"low":2088,"close":2089,"change":1821,"percent_change":88,"volume":2090,"transactions":9,"vwap":2089},"2025-10-28",78.12,77.68,79.4,5877000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1260,"volume":2098,"transactions":9,"vwap":2096},"2025-10-27",78.62,79.15,78.28,78.35,0.21,4093600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1122,"volume":2106,"transactions":9,"vwap":2104},"2025-10-24",77.58,78.33,77.14,78.14,0.88,2600300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1305,"percent_change":1517,"volume":2113,"transactions":9,"vwap":2112},"2025-10-23",76.32,77.4,75.88,77.26,2235200,{"date":2115,"open":2116,"high":2103,"low":2117,"close":2118,"change":984,"percent_change":810,"volume":2119,"transactions":9,"vwap":2118},"2025-10-22",76.019997,75.7,76.14,2547300,{"date":2121,"open":2122,"high":2123,"low":1212,"close":2124,"change":2125,"percent_change":856,"volume":2126,"transactions":9,"vwap":2124},"2025-10-21",75.25,76.55,76.099998,0.62,1644400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-20",74.35,75.913,74.059998,75.48,1.43,1.93,2050900,{"date":2137,"open":431,"high":2138,"low":1414,"close":2139,"change":929,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-17",74.2,74.050003,0.91,2049500,{"date":2143,"open":1244,"high":453,"low":2144,"close":2145,"change":17,"percent_change":1784,"volume":2146,"transactions":9,"vwap":2145},"2025-10-16",72.755,73.38,1766900,{"date":2148,"open":2149,"high":2150,"low":1205,"close":569,"change":2105,"percent_change":1516,"volume":2151,"transactions":9,"vwap":569},"2025-10-15",72.89,73.94,3432900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1384,"change":328,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1384},"2025-10-14",71.17,73.099998,70.98,0.7,2783600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":579,"volume":2166,"transactions":9,"vwap":2164},"2025-10-13",72.019997,72.83,71.7,71.84,0.83,2693700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-10",74.011002,74.54,70.029999,71.010002,-3.21,-4.32,7015400,{"date":2177,"open":2178,"high":2179,"low":549,"close":2180,"change":310,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-09",74.88,75.286,74.22,-1.21,1825200,{"date":2184,"open":2185,"high":1212,"low":2186,"close":2187,"change":2188,"percent_change":967,"volume":2189,"transactions":9,"vwap":2187},"2025-10-08",74.43,73.81,75.13,0.64,2477900,{"date":2191,"open":2187,"high":2052,"low":2138,"close":2192,"change":641,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-07",74.49,-2.51,2808300,{"date":2196,"open":1555,"high":2197,"low":2111,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-06",76.7,76.41,-0.15,-0.2,1677100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":572,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-03",77.16,77.95,76.43,76.56,-0.34,2696300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2046,"percent_change":1874,"volume":2216,"transactions":9,"vwap":2215},"2025-10-02",75.099998,76.85,74.61,76.82,2517100,{"date":2218,"open":2219,"high":2220,"low":2043,"close":2221,"change":2222,"percent_change":1981,"volume":2223,"transactions":9,"vwap":2221},"2025-10-01",74.96,76.5,75.51,0.41,3579400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2212,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2212},"2025-09-30",72.8,75.27,72.71,2.01,2.75,4089700,{"date":2233,"open":431,"high":2234,"low":2235,"close":2236,"change":1402,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-29",73.645,72.44,73.089996,0.87,2914600,{"date":2240,"open":2241,"high":2242,"low":557,"close":2243,"change":1092,"percent_change":88,"volume":2244,"transactions":9,"vwap":2243},"2025-09-26",72.23,72.99,72.46,2679100,{"date":2246,"open":2247,"high":2247,"low":2248,"close":1375,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1375},"2025-09-25",72.9,69.785,-2.48,-3.35,5017100,{"date":2253,"open":2254,"high":1220,"low":2255,"close":474,"change":1812,"percent_change":445,"volume":2256,"transactions":9,"vwap":474},"2025-09-24",74.71,73.67,2320500,{"date":2258,"open":1233,"high":505,"low":2062,"close":2259,"change":2054,"percent_change":2055,"volume":2260,"transactions":9,"vwap":2259},"2025-09-23",74.6,3143100,{"date":2262,"open":2214,"high":2263,"low":2264,"close":2265,"change":540,"percent_change":571,"volume":2266,"transactions":9,"vwap":2265},"2025-09-22",75.07,73.775,74.77,3155900,{"date":2268,"open":2269,"high":2270,"low":463,"close":2271,"change":2140,"percent_change":1063,"volume":2272,"transactions":9,"vwap":2271},"2025-09-19",74.46,75.54,74.91,6294100,{"date":2274,"open":2275,"high":2276,"low":1274,"close":2019,"change":746,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2019},"2025-09-18",76.99,77.050003,-3.43,3841300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-17",77.5,78.68,76.11,76.63,-0.85,-1.1,2925300,{"date":2289,"open":2290,"high":1451,"low":2291,"close":2292,"change":320,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-16",78.32,77.31,77.48,-0.36,3384400,{"date":2296,"open":2297,"high":1942,"low":2220,"close":2298,"change":2299,"percent_change":1874,"volume":2300,"transactions":9,"vwap":2298},"2025-09-15",76.58,77.76,1.32,3196700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1181,"percent_change":1579,"volume":2307,"transactions":9,"vwap":2306},"2025-09-12",77.47,77.635,76.38,76.44,3254100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-11",75.94,78.4,75.64,77.96,1.97,2.59,4358000,{"date":2318,"open":2319,"high":2320,"low":494,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-10",78.71,79.69,75.99,-2.72,-3.46,4250400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2319,"change":1981,"percent_change":2157,"volume":2330,"transactions":9,"vwap":2319},"2025-09-09",77.94,78.89,77.41,3997900,{"date":2332,"open":2118,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-08",78.43,74.99,78.16,2.43,3.21,6251200,{"date":2340,"open":2341,"high":2342,"low":2043,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-05",74.25,75.75,75.73,1.61,2.17,3010700,{"date":2348,"open":444,"high":2027,"low":2349,"close":2350,"change":2351,"percent_change":1173,"volume":2352,"transactions":9,"vwap":2350},"2025-09-04",71.56,74.12,1.74,2217100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":138,"percent_change":827,"volume":2359,"transactions":9,"vwap":2358},"2025-09-03",71.915,72.66,71.63,72.38,3882900,{"date":2361,"open":2362,"high":455,"low":2363,"close":2364,"change":194,"percent_change":1378,"volume":2365,"transactions":9,"vwap":2364},"2025-09-02",72.97,71.14,71.6,4045600,{"date":2367,"open":2368,"high":1214,"low":1229,"close":2082,"change":2369,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2082},"2025-08-29",73.68,0.01,1983000,{"date":2372,"open":1202,"high":2373,"low":569,"close":2374,"change":2375,"percent_change":1363,"volume":2376,"transactions":9,"vwap":2374},"2025-08-28",74.5,73.72,-0.54,2511900,{"date":2378,"open":2379,"high":2380,"low":2374,"close":2381,"change":1385,"percent_change":225,"volume":2382,"transactions":9,"vwap":2381},"2025-08-27",73.77,74.48,74.26,2113000,{"date":2384,"open":2385,"high":2386,"low":452,"close":2387,"change":2388,"percent_change":1283,"volume":2389,"transactions":9,"vwap":2387},"2025-08-26",74.58,74.909,74.089996,-0.5,1845900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":476,"percent_change":390,"volume":2396,"transactions":9,"vwap":2395},"2025-08-25",74.97,75.11,73.998,74.59,2022000,{"date":2398,"open":537,"high":2399,"low":2400,"close":2401,"change":954,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-22",75.555,73.695,75.22,2.83,3666500,{"date":2405,"open":1227,"high":2406,"low":2362,"close":464,"change":2407,"percent_change":1745,"volume":2408,"transactions":9,"vwap":464},"2025-08-21",74.064003,-0.72,2575900,{"date":2410,"open":2139,"high":463,"low":2411,"close":462,"change":539,"percent_change":540,"volume":2412,"transactions":9,"vwap":462},"2025-08-20",73.62,2156900,{"date":2414,"open":546,"high":2415,"low":2416,"close":547,"change":1304,"percent_change":827,"volume":2417,"transactions":9,"vwap":547},"2025-08-19",74.044998,72.7,2949900,{"date":2419,"open":526,"high":2420,"low":2228,"close":2421,"change":2055,"percent_change":338,"volume":2422,"transactions":9,"vwap":2421},"2025-08-18",73.78,73.17,2292500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":442,"change":572,"percent_change":2428,"volume":2429,"transactions":9,"vwap":442},"2025-08-15",74.010002,74.52,73.059998,-0.35,2926900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-14",74.92,75.12,73.25,73.66,-1.67,-2.22,3122600,{"date":2440,"open":2051,"high":505,"low":2441,"close":2442,"change":2443,"percent_change":1343,"volume":2444,"transactions":9,"vwap":2442},"2025-08-13",74.315,75.33,0.92,3067900,{"date":2446,"open":2447,"high":2214,"low":2448,"close":2051,"change":2449,"percent_change":2134,"volume":2450,"transactions":9,"vwap":2051},"2025-08-12",73.23,73.049004,1.41,2338000,{"date":2452,"open":2453,"high":2454,"low":587,"close":431,"change":52,"percent_change":2455,"volume":2456,"transactions":9,"vwap":431},"2025-08-11",72.040001,73.34,1.39,4130000,{"date":2458,"open":2459,"high":2460,"low":2172,"close":1273,"change":73,"percent_change":1539,"volume":2461,"transactions":9,"vwap":1273},"2025-08-08",71.2,72.084999,3025100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1122,"percent_change":580,"volume":2468,"transactions":9,"vwap":2467},"2025-08-07",70.85,71.53,70.010002,71.099998,4233700,{"date":2470,"open":2471,"high":1368,"low":2472,"close":2473,"change":2474,"percent_change":2286,"volume":2475,"transactions":9,"vwap":2473},"2025-08-06",70.94,69.58,69.96,-0.78,5171000,{"date":2477,"open":1185,"high":1337,"low":2478,"close":2479,"change":601,"percent_change":401,"volume":2480,"transactions":9,"vwap":2479},"2025-08-05",70.51,70.74,3726200,{"date":2482,"open":596,"high":2483,"low":2484,"close":2485,"change":1668,"percent_change":123,"volume":2486,"transactions":9,"vwap":2485},"2025-08-04",70.975,69.91,70.64,3251600,{"date":2488,"open":1293,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-01",70.9,69.089996,69.85,-1.47,-2.06,5128400,{"date":2496,"open":1384,"high":2497,"low":2498,"close":2499,"change":213,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-31",73.010002,71.11,71.32,-0.45,6427700,{"date":2503,"open":504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-30",73.925,70.32,71.64,-6.08,-7.82,12910000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":610,"percent_change":611,"volume":2516,"transactions":9,"vwap":2515},"2025-07-29",78.21,78.7,77.44,77.72,4524000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1371,"percent_change":1385,"volume":2523,"transactions":9,"vwap":2522},"2025-07-28",77.37,78.77,76.981,77.74,3950900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1246,"percent_change":827,"volume":2530,"transactions":9,"vwap":2529},"2025-07-25",76.76,77.83,75.97,77.61,3132700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":214,"percent_change":1812,"volume":2537,"transactions":9,"vwap":2536},"2025-07-24",77,77.855,76.315,76.77,2392500,{"date":2539,"open":2540,"high":2541,"low":2197,"close":2542,"change":486,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-23",77.6,77.8,77.25,0.99,2337000,{"date":2546,"open":482,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-22",76.78,74.11,76.49,2.33,3.14,4674300,{"date":2554,"open":1435,"high":2555,"low":2556,"close":482,"change":2557,"percent_change":1888,"volume":2558,"transactions":9,"vwap":482},"2025-07-21",75.9,74.095001,-1.8,3902800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":320,"percent_change":1507,"volume":2565,"transactions":9,"vwap":2564},"2025-07-18",76.84,76.855,75.45,75.96,3383600,{"date":2567,"open":2568,"high":2297,"low":2569,"close":2570,"change":1668,"percent_change":1821,"volume":2571,"transactions":9,"vwap":2570},"2025-07-17",75.29,74.81,76.24,3968000,{"date":2573,"open":2574,"high":2575,"low":2138,"close":2563,"change":277,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2563},"2025-07-16",74.44,76.21,1.42,6398500,{"date":2579,"open":2580,"high":2581,"low":2435,"close":463,"change":1879,"percent_change":1031,"volume":2582,"transactions":9,"vwap":463},"2025-07-15",74.79,74.93,4637500,{"date":2584,"open":2569,"high":2585,"low":2586,"close":2587,"change":1216,"percent_change":310,"volume":2588,"transactions":9,"vwap":2587},"2025-07-14",74.875,73.88,74.45,2236700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2187,"change":2594,"percent_change":531,"volume":2595,"transactions":9,"vwap":2187},"2025-07-11",75.67,75.862,74.94,-1.37,1897900,{"date":2597,"open":2221,"high":2598,"low":2187,"close":2220,"change":2543,"percent_change":2046,"volume":2599,"transactions":9,"vwap":2220},"2025-07-10",77.32,2738500,{"date":2601,"open":2602,"high":2283,"low":2178,"close":2221,"change":26,"percent_change":2222,"volume":2603,"transactions":9,"vwap":2221},"2025-07-09",75.85,2574300,{"date":2605,"open":1223,"high":2606,"low":2373,"close":2607,"change":1091,"percent_change":1668,"volume":2608,"transactions":9,"vwap":2607},"2025-07-08",76.68,75.2,3522500,{"date":2610,"open":2045,"high":2549,"low":2611,"close":2214,"change":2612,"percent_change":641,"volume":2613,"transactions":9,"vwap":2214},"2025-07-07",74.38,-1.46,3528300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1030,"percent_change":1880,"volume":2620,"transactions":9,"vwap":2619},"2025-07-03",76.18,76.53,75.69,76.07,1800500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1385,"percent_change":1784,"volume":2627,"transactions":9,"vwap":2626},"2025-07-02",75.78,76.16,75.36,76.12,2526100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":1221,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1221},"2025-07-01",73.82,76.825,73.61,1.88,2.54,3298700,{"date":2637,"open":2019,"high":2385,"low":2638,"close":2639,"change":338,"percent_change":921,"volume":2640,"transactions":9,"vwap":2639},"2025-06-30",73.572,74.07,2952400,{"date":2642,"open":2607,"high":2643,"low":1242,"close":2611,"change":214,"percent_change":922,"volume":2644,"transactions":9,"vwap":2611},"2025-06-27",75.57,6817100,{"date":2646,"open":431,"high":2568,"low":546,"close":472,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":472},"2025-06-26",2.11,2.9,5091900,{"date":2651,"open":2652,"high":1228,"low":2467,"close":558,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":558},"2025-06-25",72.010002,0.77,1.07,5681100,{"date":2657,"open":2658,"high":1294,"low":2659,"close":1303,"change":856,"percent_change":2660,"volume":2661,"transactions":9,"vwap":1303},"2025-06-24",71.58,71.41,1.15,8746500,{"date":2663,"open":2664,"high":1310,"low":2665,"close":2666,"change":2667,"percent_change":2054,"volume":2668,"transactions":9,"vwap":2666},"2025-06-23",71.28,69.49,71.16,-0.12,3142300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2664,"change":1633,"percent_change":2285,"volume":2674,"transactions":9,"vwap":2664},"2025-06-20",72.6,72.61,71.215,6306600,{"date":2676,"open":408,"high":1393,"low":1185,"close":2677,"change":937,"percent_change":1821,"volume":2678,"transactions":9,"vwap":2677},"2025-06-18",71.89,3496300,{"date":2680,"open":529,"high":2228,"low":2681,"close":2363,"change":2682,"percent_change":914,"volume":2683,"transactions":9,"vwap":2363},"2025-06-17",70.895,-1.72,2918100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":1194,"change":780,"percent_change":1246,"volume":2689,"transactions":9,"vwap":1194},"2025-06-16",72.35,73.12,71.68,3046900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":379,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-13",72.19,72.79,71.91,72.25,-1.18,2976900,{"date":2699,"open":1266,"high":2700,"low":2701,"close":506,"change":2702,"percent_change":1084,"volume":2703,"transactions":9,"vwap":506},"2025-06-12",73.795,72.33,-0.29,3574800,{"date":2705,"open":2706,"high":482,"low":2707,"close":442,"change":1008,"percent_change":991,"volume":2708,"transactions":9,"vwap":442},"2025-06-11",74.0049973,72.84,3051600,{"date":2710,"open":2677,"high":2350,"low":1335,"close":2001,"change":266,"percent_change":2551,"volume":2711,"transactions":9,"vwap":2001},"2025-06-10",4533500,{"date":2713,"open":1348,"high":2242,"low":2714,"close":2715,"change":810,"percent_change":600,"volume":2716,"transactions":9,"vwap":2715},"2025-06-09",71.475,71.67,2075600,{"date":2718,"open":2161,"high":2719,"low":1162,"close":2720,"change":600,"percent_change":601,"volume":2721,"transactions":9,"vwap":2720},"2025-06-06",72.45,71.62,2152700,{"date":2723,"open":2724,"high":1303,"low":2464,"close":420,"change":1479,"percent_change":1091,"volume":2725,"transactions":9,"vwap":420},"2025-06-05",71.31,1898800,{"date":2727,"open":2728,"high":420,"low":2729,"close":2730,"change":611,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-04",71.35,70.93,71.13,-0.04,1672500,{"date":2734,"open":2735,"high":419,"low":2736,"close":2666,"change":108,"percent_change":1619,"volume":2737,"transactions":9,"vwap":2666},"2025-06-03",70,69.31,2445300,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1596,"percent_change":1556,"volume":2744,"transactions":9,"vwap":2743},"2025-06-02",70.43,70.45,69.86,70.15,2396200,{"date":2746,"open":1392,"high":1392,"low":1177,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-05-30",70.54,-0.99,-1.38,7095500,{"date":2752,"open":2753,"high":1273,"low":2754,"close":2465,"change":153,"percent_change":621,"volume":2755,"transactions":9,"vwap":2465},"2025-05-29",71.8,70.78,2807600,{"date":2757,"open":2172,"high":2758,"low":2759,"close":2760,"change":401,"percent_change":402,"volume":2761,"transactions":9,"vwap":2760},"2025-05-28",71.45,70.5,71.15,2448600,{"date":2763,"open":1370,"high":2764,"low":2765,"close":2172,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2172},"2025-05-27",71.39,69.77,1.85,2.67,3183800,{"date":2770,"open":388,"high":2771,"low":1320,"close":2772,"change":320,"percent_change":1084,"volume":2773,"transactions":9,"vwap":2772},"2025-05-23",69.36,69.16,2486600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":1367,"change":540,"percent_change":2200,"volume":2779,"transactions":9,"vwap":1367},"2025-05-22",69.41,70.115,68.223,2835100,{"date":2781,"open":2782,"high":2783,"low":2776,"close":2472,"change":696,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2472},"2025-05-21",71.42,71.49,-3.16,3225900,{"date":2787,"open":2671,"high":431,"low":2788,"close":1348,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":1348},"2025-05-20",71.79,-1.25,-1.71,3268200,{"date":2793,"open":2794,"high":2008,"low":2795,"close":2155,"change":611,"percent_change":2731,"volume":2796,"transactions":9,"vwap":2155},"2025-05-19",72.24,71.88,2418500,{"date":2798,"open":1268,"high":2447,"low":2799,"close":1963,"change":1784,"percent_change":2800,"volume":2801,"transactions":9,"vwap":1963},"2025-05-16",72.044998,0.3,3309100,{"date":2803,"open":560,"high":2427,"low":2804,"close":1268,"change":600,"percent_change":601,"volume":2805,"transactions":9,"vwap":1268},"2025-05-15",71.555,3448000,{"date":2807,"open":1236,"high":2808,"low":1382,"close":2707,"change":2748,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2707},"2025-05-14",73.945,-1.34,3849400,{"date":2812,"open":2129,"high":2618,"low":2255,"close":1253,"change":320,"percent_change":466,"volume":2813,"transactions":9,"vwap":1253},"2025-05-13",4751000,{"date":2815,"open":2816,"high":2817,"low":1236,"close":2548,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2548},"2025-05-12",76.95,77.75,4.24,6.07,8031200,{"date":2822,"open":2823,"high":2824,"low":2825,"close":1361,"change":476,"percent_change":2826,"volume":2827,"transactions":9,"vwap":1361},"2025-05-09",70.75,71.81,69.79,-0.89,5724400,{"date":2829,"open":2665,"high":2830,"low":2831,"close":2759,"change":2832,"percent_change":1967,"volume":2833,"transactions":9,"vwap":2759},"2025-05-08",71.4,69.11,1.68,6022300,{"date":2835,"open":2836,"high":2736,"low":2837,"close":2838,"change":1874,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-07",67.475,66.95,68.82,2.58,5304500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":906,"volume":2848,"transactions":9,"vwap":2846},"2025-05-06",68.48,68.98,67.07,67.089996,-2.28,5677400,{"date":2850,"open":2851,"high":2852,"low":1169,"close":2853,"change":1237,"percent_change":203,"volume":2854,"transactions":9,"vwap":2853},"2025-05-05",69.93,70.59,69.37,5927300,{"date":2856,"open":1309,"high":2857,"low":2853,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-02",71.21,70.53,2.86,4.23,7209400,{"date":2863,"open":2505,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-01",70.92,67.63,67.67,-2.66,-3.78,8115300,{"date":2871,"open":1994,"high":2671,"low":2872,"close":607,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":607},"2025-04-30",69.84,2.24,3.29,12759300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":793,"percent_change":794,"volume":2882,"transactions":9,"vwap":2881},"2025-04-29",67.88,68.54,67.11,68.089996,5692100,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2428,"percent_change":1215,"volume":2889,"transactions":9,"vwap":2888},"2025-04-28",68.33,68.8,67.28,68.07,3896300,{"date":2891,"open":1171,"high":1170,"low":2892,"close":2893,"change":88,"percent_change":1357,"volume":2894,"transactions":9,"vwap":2893},"2025-04-25",67.93,68.42,5508600,{"date":2896,"open":2897,"high":2898,"low":952,"close":2899,"change":2900,"percent_change":94,"volume":2901,"transactions":9,"vwap":2899},"2025-04-24",65.040001,67.39,67.080002,2.19,6555800,{"date":2903,"open":2904,"high":2899,"low":2905,"close":809,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":809},"2025-04-23",64.5,64.275,3.24,5.26,6292800,{"date":185,"open":896,"high":1007,"low":2910,"close":2911,"change":113,"percent_change":601,"volume":2912,"transactions":9,"vwap":2911},60.75,61.65,4508800]