[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIS":3,"homepage-market-summary":36,"stock-historical-GIS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GIS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"General Mills, Inc.","NYSE",null,"GRAIN MILL PRODUCTS","General Mills is a global packaged-food company that produces snacks, cereal, convenient meals, dough, baking mixes and ingredients, pet food, and superpremium ice cream. Its largest brands are Nature Valley, Cheerios, Old El Paso, Pillsbury, Betty Crocker, Blue Buffalo, and Haagen-Dazs. In fiscal 2026, 80% of its revenue was derived from the United States, although the company also operates in Canada, Europe, Australia, Asia, and Latin America. Although most of General Mills' products are sold through retail stores to consumers, the company also sells products to the foodservice channel and the commercial baking industry.","30,000","Minneapolis, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},7.6226,2.44,"Quarterly","2026-10-13",{"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},32.01,31.72,32.235,31.43,31.67,0.34,1.07,13786030.596209,90899,31.9994,51.26,31.175,8714980.131738992,4.2,11732,{"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":187},365,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},58.45,7729125,2821130532.934748,-44.87,"2025-04-22",[188,189,198,209,220,230,240,250,261,271,282,293,304,314,324,335,346,356,367,376,387,398,409,419,430,441,451,460,470,481,490,501,512,523,534,544,551,560,571,579,588,599,609,618,627,637,647,657,665,673,684,695,705,713,723,731,737,743,749,754,762,768,776,784,793,802,809,817,822,831,836,842,850,858,865,874,881,888,896,903,909,915,923,931,939,948,956,963,969,976,981,986,992,998,1005,1012,1019,1025,1032,1038,1044,1051,1056,1064,1071,1078,1082,1087,1092,1100,1105,1113,1121,1129,1135,1140,1145,1152,1159,1165,1171,1179,1188,1193,1200,1209,1214,1223,1228,1232,1238,1244,1249,1255,1261,1266,1272,1278,1286,1292,1299,1308,1316,1324,1332,1341,1349,1358,1366,1375,1382,1389,1397,1404,1410,1418,1423,1430,1438,1447,1454,1461,1468,1476,1483,1490,1498,1507,1514,1523,1531,1535,1541,1546,1554,1561,1568,1576,1581,1589,1595,1600,1607,1611,1619,1627,1634,1639,1645,1653,1660,1667,1674,1681,1688,1696,1705,1712,1719,1726,1732,1739,1746,1753,1757,1765,1771,1777,1783,1790,1795,1801,1807,1812,1817,1823,1829,1836,1841,1848,1852,1858,1866,1870,1876,1883,1889,1893,1899,1904,1907,1913,1918,1926,1931,1937,1942,1949,1955,1961,1969,1975,1980,1984,1989,1995,2002,2007,2016,2022,2029,2034,2042,2047,2054,2060,2067,2074,2082,2088,2095,2103,2109,2114,2120,2127,2135,2140,2147,2151,2156,2160,2166,2172,2177,2183,2189,2192,2197,2204,2208,2212,2217,2221,2229,2235,2241,2248,2252,2256,2260,2266,2270,2274,2280,2283,2287,2290,2296,2302,2308,2312,2318,2325,2331,2337,2343,2348,2354,2361,2368,2374,2381,2388,2395,2402,2408,2417,2424,2428,2435,2441,2448,2455,2462,2469,2476,2482,2490,2498,2504,2512,2519,2525,2530,2537,2543,2549,2553,2558,2564,2571,2576,2582,2589,2596,2603,2609,2617,2623,2630,2636,2640,2645,2650,2655,2661,2667,2675,2682,2689,2696,2702,2709,2717],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":32,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",32.165,32.2381,-0.49,-1.52,17205262.289069,124742,31.5822,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",33.8,33.89,32,32.16,-1.66,-4.91,12767905.206622,98452,32.5849,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",33.33,34.09,33.2804,33.82,0.22,0.65,9088227.873713,77042,33.6956,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",33.6,34.07,33.21,-0.04,-0.12,10934389.109626,96218,33.7173,{"date":231,"open":232,"high":233,"low":222,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",34.76,34.89,33.64,-1.19,-3.42,10601540.105431,92869,33.9136,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",35.96,34.78,34.83,-0.99,-2.76,12543910.056069,78776,35.0028,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",35.74,36,34.55,35.82,0.37,1.04,15616223.315656,132832,35.4019,{"date":262,"open":242,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",36.13,35.38,35.45,0.04,0.11,10440763.955592,85989,35.6228,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",36.27,36.53,35.405,35.41,-0.91,-2.51,9959934.988217,81786,35.7863,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",36.48,36.95,36.29,36.32,-0.34,-0.93,16390562.266765,78646,36.4663,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",36.99,37.21,36.5,36.66,-0.15,-0.41,5403291.284557,52621,36.7355,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",36.55,37.29,36.81,0.23,0.63,6317899.435672,64608,36.9249,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":267,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",36.11,36.79,35.87,36.58,0.3,7295549.518326,70028,36.4659,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",36.46,37.02,36.24,36.47,0.62,1.73,9941282.166124,84796,36.5593,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",36.35,36.425,35.61,35.85,-0.11,-0.31,7641174.30073,66809,35.8432,{"date":347,"open":348,"high":349,"low":350,"close":242,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",37.05,37.4493,35.75,-1.13,-3.05,9670163.127769,90403,36.059,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",37.87,37.96,36.93,37.09,-0.6,-1.59,7788156.061918,78505,37.2057,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":362,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",38.65,36.515,37.69,-1.57,12321042.599587,121359,37.4218,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",39,39.1,38.28,38.29,-0.97,-2.47,7941849.543443,74485,38.5184,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",40,40.02,38.611,39.26,-1.32,-3.25,13045558.542966,104369,39.092,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",41.22,41.34,40.54,40.58,-0.51,-1.24,5529607.532444,59639,40.8538,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":341,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",41.56,42.2,40.82,41.09,-0.27,9610297.76882,93102,41.3222,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",41.28,41.93,41.1,41.2,-0.35,-0.84,10791930.151865,75972,41.3855,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",40.68,41.67,40.66,41.55,1.11,2.74,8926546.913592,87495,41.4127,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":73,"volume":448,"transactions":449,"vwap":450},"2026-08-27",39.52,40.757,39.27,40.44,0.36,8545497.950891,78530,40.24,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":320,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",39.6,40.485,40.08,0.75,9072570.674768,73519,40.1744,{"date":461,"open":462,"high":463,"low":453,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",40.61,40.84,39.78,-1.14,-2.79,5872368.778194,66811,39.9616,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",40.2,41.065,40.15,40.92,0.95,2.38,9300224.884499,74159,40.8476,{"date":482,"open":453,"high":483,"low":484,"close":485,"change":447,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",40.085,39.29,39.97,0.91,5186283.736685,54000,39.8491,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",39.63,40.05,39.25,39.61,-0.38,-0.95,7378882.325822,71629,39.7043,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",38.37,40.1,38.31,39.99,1.91,5.02,7973142.817867,82650,39.6223,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",38.2,38.59,37.68,38.08,0.1,0.26,7681528.710291,69698,38.2699,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",38.79,39.0899,37.92,37.98,-1.22,-3.11,9367226.47972,78691,38.3301,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":456,"volume":541,"transactions":542,"vwap":543},"2026-08-14",38.91,39.355,38.84,39.2,0.29,5227853.205399,58749,39.1604,{"date":545,"open":546,"high":547,"low":546,"close":536,"change":44,"percent_change":507,"volume":548,"transactions":549,"vwap":550},"2026-08-13",38.34,39.11,8142069.137729,72593,38.8144,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":128,"percent_change":143,"volume":557,"transactions":558,"vwap":559},"2026-08-12",37.39,38.335,37.235,38.18,7991311.483786,78956,38.0343,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",36.75,38.075,36.6,37.93,0.67,1.8,7426458.475433,81910,37.673,{"date":572,"open":274,"high":573,"low":574,"close":575,"change":256,"percent_change":52,"volume":576,"transactions":577,"vwap":578},"2026-08-10",37.31,36.4001,37.26,7229527.341453,74803,37.1109,{"date":580,"open":318,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",36.89,35.86,0.82,2.27,7626909.174557,64588,36.5758,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",36.14,36.28,35.64,36.07,0.14,0.39,9377699.744923,81187,36.02,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",36.38,35.6,35.93,-0.26,-0.72,8126976.734035,75162,35.8672,{"date":610,"open":592,"high":601,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",35.39,36.19,0.19,0.53,7868567.397917,70266,36.0523,{"date":619,"open":620,"high":621,"low":622,"close":253,"change":128,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",36.42,37.13,35.765,0.7,8547336.154183,82397,36.0785,{"date":628,"open":629,"high":630,"low":631,"close":350,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",36.25,36.39,35.721,-0.67,-1.84,9343816.313322,67654,35.8669,{"date":638,"open":639,"high":640,"low":641,"close":620,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",36.97,37.19,35.94,-1.5,-3.96,8411225.460373,83684,36.3748,{"date":648,"open":649,"high":650,"low":651,"close":527,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",37.5,38.52,37.423,0.27,0.72,7320046.536875,74147,38.0276,{"date":658,"open":307,"high":650,"low":659,"close":660,"change":257,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",37.18,37.65,2.84,9137952.05785,89560,37.8435,{"date":666,"open":328,"high":639,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":564},"2026-07-27",35.91,36.61,0.58,1.61,10405242.470071,73603,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",35.8,36.215,35.57,36.03,0.48,1.35,10533052.781011,80583,35.9881,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",36.52,36.755,35.53,35.55,-1.36,-3.68,15211936.243158,84651,35.8312,{"date":696,"open":697,"high":359,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",37.82,36.78,36.91,-0.24,-0.65,5766812.953898,59803,37.1512,{"date":706,"open":575,"high":707,"low":348,"close":708,"change":709,"percent_change":465,"volume":710,"transactions":711,"vwap":712},"2026-07-21",37.95,37.15,-0.43,5879447.686052,58358,37.2447,{"date":714,"open":715,"high":359,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",37.85,37.185,37.58,-0.39,-1.03,6497366.513204,66683,37.5361,{"date":724,"open":539,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",39.56,37.83,37.97,-0.73,-1.89,8629500,{"date":732,"open":717,"high":547,"low":553,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",38.7,1.48,3.98,15438100,{"date":738,"open":593,"high":717,"low":675,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",37.22,0.76,2.08,11298400,{"date":744,"open":601,"high":745,"low":746,"close":326,"change":747,"percent_change":496,"volume":748,"transactions":9,"vwap":326},"2026-07-14",36.74,35.77,-0.14,11517400,{"date":750,"open":329,"high":751,"low":329,"close":564,"change":153,"percent_change":752,"volume":753,"transactions":9,"vwap":564},"2026-07-13",37.32,1.05,10374700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":256,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",35.31,36.37,35.26,36.22,1.03,8322000,{"date":763,"open":764,"high":629,"low":765,"close":340,"change":766,"percent_change":393,"volume":767,"transactions":9,"vwap":340},"2026-07-09",36.049999,35.49,-0.48,11024400,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",37.37,37.41,36.33,-0.77,-2.08,8874000,{"date":777,"open":639,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",37.52,36.69,37.099998,0.98,2.71,8795000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",37.38,37.77,35.73,36.12,-1.45,-3.86,12273400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",38,38.15,36.82,37.57,-0.2,-0.53,12760200,{"date":803,"open":804,"high":805,"low":274,"close":787,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":787},"2026-07-01",37.72,38.25,2.97,8.53,27489200,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",36.029999,36.15,34.8,-1.58,-4.34,13537300,{"date":818,"open":819,"high":820,"low":641,"close":601,"change":256,"percent_change":760,"volume":821,"transactions":9,"vwap":601},"2026-06-29",36.21,36.54,12214100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",35.5,36.45,35.44,36.0099983,0.61,1.72,13184300,{"date":832,"open":233,"high":689,"low":233,"close":833,"change":834,"percent_change":829,"volume":835,"transactions":9,"vwap":833},"2026-06-25",35.4,0.6,8587200,{"date":837,"open":838,"high":839,"low":840,"close":813,"change":256,"percent_change":27,"volume":841,"transactions":9,"vwap":813},"2026-06-24",34.63,35.25,34.5,12012600,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",33.84,34.84,34.43,1.09,3.27,12590000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":700,"volume":857,"transactions":9,"vwap":855},"2026-06-22",33.5,34.060001,33.32,33.34,-0.08,11312600,{"date":859,"open":860,"high":861,"low":224,"close":862,"change":113,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",33.4,33.77,33.42,0.18,13995700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",34.25,34.53,33.060001,33.36,-1.04,-3.02,9184700,{"date":875,"open":876,"high":877,"low":878,"close":876,"change":879,"percent_change":153,"volume":880,"transactions":9,"vwap":876},"2026-06-16",34.4,35,34.23,0.13,7981200,{"date":882,"open":883,"high":884,"low":878,"close":885,"change":700,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-15",34.37,34.86,34.27,-0.7,8660000,{"date":889,"open":890,"high":891,"low":200,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",33.93,34.52,34.51,0.69,2.04,6533300,{"date":897,"open":898,"high":899,"low":900,"close":214,"change":901,"percent_change":901,"volume":902,"transactions":9,"vwap":214},"2026-06-11",33.72,34.029999,33.57,0,7425400,{"date":904,"open":905,"high":906,"low":907,"close":214,"change":518,"percent_change":320,"volume":908,"transactions":9,"vwap":214},"2026-06-10",34,34.32,33.63,10086700,{"date":910,"open":911,"high":905,"low":912,"close":898,"change":669,"percent_change":913,"volume":914,"transactions":9,"vwap":898},"2026-06-09",33.28,33.12,1.75,8929600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":118,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-08",32.77,33.52,32.57,33.14,-0.03,10898700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":476,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-05",32.49,33.65,32.38,33.15,2.95,12690700,{"date":932,"open":933,"high":912,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",32.82,31.75,32.2,0.03,0.09,13804000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",32.64,33.0099983,31.85,32.17,-0.9,-2.72,13613200,{"date":949,"open":852,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",33.55,32.65,33.07,-0.56,-1.67,9385600,{"date":957,"open":958,"high":959,"low":960,"close":907,"change":961,"percent_change":800,"volume":962,"transactions":9,"vwap":907},"2026-06-01",33.75,34.16,33.45,-0.18,8914000,{"date":964,"open":900,"high":965,"low":966,"close":967,"change":856,"percent_change":700,"volume":968,"transactions":9,"vwap":967},"2026-05-29",34.36,33.37,33.81,16519100,{"date":970,"open":971,"high":972,"low":870,"close":201,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":201},"2026-05-28",33.53,34.13,0.24,0.71,9295400,{"date":977,"open":978,"high":979,"low":978,"close":926,"change":59,"percent_change":734,"volume":980,"transactions":9,"vwap":926},"2026-05-27",33.3,34.15,8988800,{"date":982,"open":983,"high":958,"low":928,"close":984,"change":800,"percent_change":372,"volume":985,"transactions":9,"vwap":984},"2026-05-26",33.51,33.16,9638400,{"date":987,"open":988,"high":989,"low":211,"close":990,"change":215,"percent_change":143,"volume":991,"transactions":9,"vwap":990},"2026-05-22",33.49,33.87,33.69,6602400,{"date":993,"open":994,"high":907,"low":941,"close":995,"change":299,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-21",33.26,33.47,-0.45,8346600,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":299,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-20",33.88,32.99,33.62,-0.44,8140600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":861,"change":148,"percent_change":1010,"volume":1011,"transactions":9,"vwap":861},"2026-05-19",33.59,34.62,33.099998,0.96,10903400,{"date":1013,"open":1014,"high":988,"low":1015,"close":960,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":960},"2026-05-18",32.81,32.79,0.46,1.39,10506100,{"date":1020,"open":1021,"high":990,"low":1022,"close":1001,"change":747,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1001},"2026-05-15",33.56,32.91,-0.42,11269200,{"date":1026,"open":1027,"high":1028,"low":952,"close":1029,"change":766,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-14",33.83,33.99,33.13,-1.43,10728500,{"date":1033,"open":1034,"high":212,"low":995,"close":1035,"change":1036,"percent_change":194,"volume":1037,"transactions":9,"vwap":1035},"2026-05-13",33.92,33.61,-0.52,8921300,{"date":1039,"open":1040,"high":1041,"low":214,"close":972,"change":1042,"percent_change":781,"volume":1043,"transactions":9,"vwap":972},"2026-05-12",34.17,34.58,0.33,9720400,{"date":1045,"open":1046,"high":1047,"low":966,"close":200,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":200},"2026-05-11",34.74,34.9,-0.88,-2.54,13603500,{"date":1052,"open":592,"high":592,"low":1008,"close":1053,"change":719,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-08",34.68,-2.88,9943700,{"date":1057,"open":1058,"high":641,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",34.7,34.6,35.71,0.64,1.82,10249000,{"date":1065,"open":884,"high":276,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",34.61,35.07,0.52,1.51,13677800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":254,"change":1076,"percent_change":158,"volume":1077,"transactions":9,"vwap":254},"2026-05-05",34.21,34.88,33.58,0.12,8725200,{"date":1079,"open":892,"high":244,"low":885,"close":846,"change":1080,"percent_change":426,"volume":1081,"transactions":9,"vwap":846},"2026-05-04",-0.29,6442700,{"date":1083,"open":688,"high":318,"low":868,"close":1084,"change":1085,"percent_change":954,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",34.72,-0.59,6922800,{"date":1088,"open":840,"high":833,"low":1089,"close":756,"change":1090,"percent_change":17,"volume":1091,"transactions":9,"vwap":756},"2026-04-30",34.48,0.84,9019900,{"date":1093,"open":838,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-29",34.94,34.12,34.47,-0.28,-0.81,8412000,{"date":1101,"open":1102,"high":265,"low":840,"close":1103,"change":936,"percent_change":937,"volume":1104,"transactions":9,"vwap":1103},"2026-04-28",35.32,34.75,10468000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1084,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1084},"2026-04-27",34.91,35.35,34.57,-0.25,-0.71,6082200,{"date":1114,"open":1115,"high":1116,"low":1058,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-24",35.47,35.62,34.97,-0.5,-1.41,6342000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1115,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1115},"2026-04-23",35.28,35.65,35.099998,0.28,0.8,7313700,{"date":1130,"open":839,"high":1131,"low":1132,"close":1133,"change":594,"percent_change":133,"volume":1134,"transactions":9,"vwap":1133},"2026-04-22",35.42,34.96,35.19,6548000,{"date":1136,"open":1102,"high":1115,"low":1107,"close":1137,"change":1138,"percent_change":701,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",35.049999,-0.23,7102700,{"date":1141,"open":756,"high":1115,"low":877,"close":1123,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1123},"2026-04-20",-0.22,-0.62,7265100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":824,"change":863,"percent_change":1150,"volume":1151,"transactions":9,"vwap":824},"2026-04-17",35.36,35.88,35.22,0.51,7919200,{"date":1153,"open":1154,"high":1155,"low":254,"close":1102,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1102},"2026-04-16",34.65,35.37,0.83,2.41,8771900,{"date":1160,"open":1103,"high":1103,"low":1073,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-15",34.49,-0.21,-0.61,7603600,{"date":1166,"open":1167,"high":1107,"low":1168,"close":1058,"change":594,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1058},"2026-04-14",34.46,34.24,0.41,7920100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":719,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-13",35.52,35.63,34.040001,34.56,-2.89,11761100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-10",36.099998,36.43,35.43,35.59,-1.16,-3.16,7620300,{"date":1189,"open":629,"high":1190,"low":764,"close":562,"change":1191,"percent_change":1169,"volume":1192,"transactions":9,"vwap":562},"2026-04-09",36.84,0.15,8648700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":564,"change":799,"percent_change":1198,"volume":1199,"transactions":9,"vwap":564},"2026-04-08",37,37.040001,36.34,-0.54,9644600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-07",37.64,37.86,36.7,36.8,-0.87,-2.31,8360900,{"date":1210,"open":573,"high":565,"low":1211,"close":1212,"change":128,"percent_change":566,"volume":1213,"transactions":9,"vwap":1212},"2026-04-06",37.28,37.67,7543100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-02",37.3,37.55,36.87,37.42,0.21,0.56,6656300,{"date":1224,"open":1225,"high":771,"low":1226,"close":296,"change":118,"percent_change":921,"volume":1227,"transactions":9,"vwap":296},"2026-04-01",37.060001,36.57,8739000,{"date":1229,"open":1196,"high":1219,"low":1230,"close":739,"change":267,"percent_change":320,"volume":1231,"transactions":9,"vwap":739},"2026-03-31",36.76,10128000,{"date":1233,"open":329,"high":1234,"low":287,"close":1235,"change":143,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-30",37.14,37.11,1.81,10104100,{"date":1239,"open":1240,"high":360,"low":1241,"close":825,"change":1242,"percent_change":66,"volume":1243,"transactions":9,"vwap":825},"2026-03-27",36.17,35.83,0.43,8948600,{"date":1245,"open":1246,"high":274,"low":1247,"close":598,"change":299,"percent_change":300,"volume":1248,"transactions":9,"vwap":598},"2026-03-26",36.16,35.76,11742100,{"date":1250,"open":1251,"high":745,"low":592,"close":1240,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1240},"2026-03-25",36.68,-0.63,-1.71,13036200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1205,"change":953,"percent_change":642,"volume":1260,"transactions":9,"vwap":1205},"2026-03-24",37.23,37.6,36.67,8667000,{"date":1262,"open":1263,"high":660,"low":1230,"close":1264,"change":158,"percent_change":476,"volume":1265,"transactions":9,"vwap":1264},"2026-03-23",37.35,37.36,9516100,{"date":1267,"open":1268,"high":1212,"low":1269,"close":1269,"change":193,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-20",37.53,37.0099983,-1.31,28159100,{"date":1273,"open":1274,"high":1275,"low":621,"close":649,"change":1276,"percent_change":700,"volume":1277,"transactions":9,"vwap":649},"2026-03-19",37.54,37.81,-0.09,11064500,{"date":1279,"open":369,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-18",39.12,37.46,37.59,-1.15,-2.97,16950900,{"date":1287,"open":378,"high":1288,"low":1289,"close":1290,"change":700,"percent_change":1143,"volume":1291,"transactions":9,"vwap":1290},"2026-03-17",39.23,38.67,38.74,12076600,{"date":1293,"open":453,"high":1294,"low":515,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-16",39.93,38.98,-0.4,-1.02,10178600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-13",39.84,40.36,39.33,39.38,-0.02,-0.05,7673800,{"date":1309,"open":1310,"high":1311,"low":484,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-12",40.16,40.7,39.4,-1.26,-3.1,11087300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":434,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":434},"2026-03-11",42.060001,42.27,40.48,-1.62,-3.83,13512400,{"date":1325,"open":1326,"high":1327,"low":1319,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-10",43.099998,43.27,42.28,-1.12,-2.58,8334200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-09",44.15,44.3,43.39,43.4,-0.89,-2.01,7527400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":653,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-06",43.6,44.44,43.07,44.29,1.65,6662600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-05",43.56,44.040001,43.14,43.57,0.01,0.02,7732600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1351,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1351},"2026-03-04",44.5,44.61,43.31,-0.98,-2.2,8096900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-03",45,45.17,44.39,44.54,-0.58,-1.29,5765600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":341,"percent_change":700,"volume":1381,"transactions":9,"vwap":1380},"2026-03-02",45.099998,45.59,44.69,45.12,5722600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":320,"percent_change":566,"volume":1388,"transactions":9,"vwap":1387},"2026-02-27",45.15,45.57,44.92,45.23,7837100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":595,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-26",44.82,45.080002,44.43,44.93,0.88,5805900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1371,"change":1048,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1371},"2026-02-25",45.19,45.56,43.98,-1.94,8425900,{"date":1405,"open":1400,"high":1406,"low":1407,"close":1408,"change":266,"percent_change":937,"volume":1409,"transactions":9,"vwap":1408},"2026-02-24",46,44.91,45.42,5792700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":740,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-23",44.0099983,45.66,43.92,45.38,1.7,6840100,{"date":1419,"open":1394,"high":1420,"low":1371,"close":1421,"change":961,"percent_change":1296,"volume":1422,"transactions":9,"vwap":1421},"2026-02-20",45.060001,44.62,5114200,{"date":1424,"open":1413,"high":1425,"low":1426,"close":1427,"change":953,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-19",45.71,44.42,44.8,-1.23,6718600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":133,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-18",44.34,45.55,43.93,45.36,0.89,8944800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-17",46.51,46.71,43.72,44.96,-3.38,-6.99,22123600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":700,"percent_change":193,"volume":1453,"transactions":9,"vwap":1452},"2026-02-13",48.56,48.74,47.58,48.34,5769800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":709,"percent_change":1048,"volume":1460,"transactions":9,"vwap":1459},"2026-02-12",48.95,49.59,48.4,48.58,6387500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":158,"percent_change":653,"volume":1467,"transactions":9,"vwap":1466},"2026-02-11",47.91,49.049999,47.029999,49.0099983,9849500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1221,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-10",48.11,48.88,48.049999,48.66,1.16,4909700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":309,"percent_change":679,"volume":1482,"transactions":9,"vwap":1481},"2026-02-09",47.94,48.28,47.23,48.099998,4602400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1118,"percent_change":719,"volume":1489,"transactions":9,"vwap":1488},"2026-02-06",48.32,48.87,47.65,47.87,6087800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":415,"volume":1497,"transactions":9,"vwap":1495},"2026-02-05",49.18,49.29,47.76,48.37,-0.13,6503900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-04",46.8,48.72,46.41,48.5,2,4.3,12143900,{"date":1508,"open":1509,"high":1510,"low":1380,"close":1511,"change":1395,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-03",45.2,46.79,46.5,1.93,9904800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-02",46.75,46.77,45.18,45.62,-0.64,-1.38,9461200,{"date":1524,"open":1525,"high":1526,"low":1393,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-30",44.72,46.28,46.26,1.83,4.12,9623900,{"date":1532,"open":1370,"high":1377,"low":1533,"close":1393,"change":1534,"percent_change":863,"volume":1213,"transactions":9,"vwap":1393},"2026-01-29",44.24,0.08,{"date":1536,"open":1537,"high":1399,"low":1412,"close":1538,"change":1539,"percent_change":1098,"volume":1540,"transactions":9,"vwap":1538},"2026-01-28",44.58,44.35,-0.36,6378000,{"date":1542,"open":1360,"high":1384,"low":1543,"close":1544,"change":1534,"percent_change":863,"volume":1545,"transactions":9,"vwap":1544},"2026-01-27",44.46,44.71,6789100,{"date":1547,"open":1548,"high":1549,"low":1346,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-26",44.67,44.87,44.63,0.07,0.16,6997000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1551,"percent_change":1552,"volume":1560,"transactions":9,"vwap":1559},"2026-01-23",44.38,44.88,44.31,44.56,6134600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1150,"percent_change":1474,"volume":1567,"transactions":9,"vwap":1566},"2026-01-22",43.84,44.78,43.82,44.49,5662800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1401,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1401},"2026-01-21",44.23,44.32,43.43,-0.47,-1.06,8437600,{"date":1577,"open":1360,"high":1544,"low":1434,"close":1578,"change":1579,"percent_change":1496,"volume":1580,"transactions":9,"vwap":1578},"2026-01-20",44.45,-0.06,9035300,{"date":1582,"open":1583,"high":1584,"low":1558,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-16",45.27,45.35,44.51,-1.09,-2.39,7269200,{"date":1590,"open":1584,"high":1591,"low":1592,"close":1593,"change":1305,"percent_change":225,"volume":1594,"transactions":9,"vwap":1593},"2026-01-15",45.72,44.9,45.6,7188100,{"date":1596,"open":1538,"high":1597,"low":1538,"close":1519,"change":680,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1519},"2026-01-14",45.79,3.05,8687600,{"date":1601,"open":1602,"high":1432,"low":1603,"close":1604,"change":1605,"percent_change":1062,"volume":1606,"transactions":9,"vwap":1604},"2026-01-13",43.48,43.34,44.27,0.79,8486300,{"date":1608,"open":1537,"high":1537,"low":1609,"close":1602,"change":1329,"percent_change":278,"volume":1610,"transactions":9,"vwap":1602},"2026-01-12",43.45,12599700,{"date":1612,"open":1337,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-09",44.68,43.38,44.6,0.68,1.55,8690900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1414,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1414},"2026-01-08",43,44.18,42.79,0.97,2.26,10575300,{"date":1628,"open":1629,"high":1622,"low":1630,"close":1631,"change":1338,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-07",43.96,42.94,42.95,-2.03,10384200,{"date":1635,"open":1636,"high":1426,"low":1637,"close":1563,"change":800,"percent_change":235,"volume":1638,"transactions":9,"vwap":1563},"2026-01-06",44.37,43.8,11060300,{"date":1640,"open":1641,"high":1385,"low":1538,"close":1636,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1636},"2026-01-05",45.54,-1.35,-2.95,12009000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1591,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1591},"2026-01-02",46.48,46.49,45.61,-0.78,-1.68,8395000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1511,"change":1658,"percent_change":1539,"volume":1659,"transactions":9,"vwap":1511},"2025-12-31",46.6,46.74,46.44,-0.17,4296300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1110,"percent_change":800,"volume":1666,"transactions":9,"vwap":1665},"2025-12-30",46.95,47.21,46.64,46.67,5210100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1496,"percent_change":1097,"volume":1673,"transactions":9,"vwap":1672},"2025-12-29",47.24,47.31,46.84,46.92,5961900,{"date":1675,"open":1662,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":267,"volume":1680,"transactions":9,"vwap":1678},"2025-12-26",47.28,46.82,47.049999,0.05,3910800,{"date":1682,"open":1500,"high":1683,"low":1684,"close":1685,"change":447,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-24",47.040001,46.63,47,0.77,2284500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1664,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1664},"2025-12-23",47.35,47.36,46.45,-0.76,-1.6,8545300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-22",47.5,47.72,47.12,47.4,-0.46,-0.96,7542700,{"date":1706,"open":1707,"high":1707,"low":1494,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-19",48.75,47.86,-0.85,-1.75,13423400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":518,"percent_change":1220,"volume":1718,"transactions":9,"vwap":1717},"2025-12-18",48.48,49.25,48.36,48.71,8108600,{"date":1720,"open":1721,"high":1486,"low":1480,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-17",48,48.61,1.59,3.38,15918600,{"date":1727,"open":1669,"high":1728,"low":1729,"close":1730,"change":225,"percent_change":856,"volume":1731,"transactions":9,"vwap":1730},"2025-12-16",47.39,46.65,47.02,9213100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":256,"percent_change":1605,"volume":1738,"transactions":9,"vwap":1737},"2025-12-15",46.86,47.15,46.7,47.060001,6929300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1016,"percent_change":52,"volume":1745,"transactions":9,"vwap":1744},"2025-12-12",46.4,46.88,46.3,46.69,6373100,{"date":1747,"open":1748,"high":1736,"low":1749,"close":1750,"change":1068,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-11",45.94,45.74,46.23,1.14,8036600,{"date":1754,"open":1425,"high":1755,"low":1641,"close":1425,"change":1551,"percent_change":1191,"volume":1756,"transactions":9,"vwap":1425},"2025-12-10",46.11,8200700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":886,"volume":1764,"transactions":9,"vwap":1762},"2025-12-09",46.14,46.31,45.49,45.64,-0.32,5698700,{"date":1766,"open":1767,"high":1768,"low":1384,"close":1769,"change":936,"percent_change":1551,"volume":1770,"transactions":9,"vwap":1769},"2025-12-08",45.89,46.12,45.96,5844400,{"date":1772,"open":1748,"high":1773,"low":1774,"close":1775,"change":1306,"percent_change":341,"volume":1776,"transactions":9,"vwap":1775},"2025-12-05",46.34,45.68,45.93,5465500,{"date":1778,"open":1779,"high":1665,"low":1780,"close":1781,"change":1142,"percent_change":766,"volume":1782,"transactions":9,"vwap":1781},"2025-12-04",46.43,45.8,45.98,6066800,{"date":1784,"open":1785,"high":1500,"low":1786,"close":1787,"change":652,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-03",46.099998,45.92,46.2,0.59,5761800,{"date":1791,"open":1792,"high":1792,"low":1593,"close":1775,"change":465,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1775},"2025-12-02",46.96,-2.42,6947800,{"date":1796,"open":1797,"high":1798,"low":1516,"close":1799,"change":1097,"percent_change":1085,"volume":1800,"transactions":9,"vwap":1799},"2025-12-01",47.3,47.49,47.07,5564000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1690,"change":863,"percent_change":153,"volume":1806,"transactions":9,"vwap":1690},"2025-11-28",47.17,47.54,47.11,1951000,{"date":1808,"open":1465,"high":1728,"low":1809,"close":1803,"change":215,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1803},"2025-11-26",46.81,0.47,3880600,{"date":1813,"open":1735,"high":1814,"low":1815,"close":1662,"change":901,"percent_change":901,"volume":1816,"transactions":9,"vwap":1662},"2025-11-25",47.7,46.68,4795000,{"date":1818,"open":1819,"high":1820,"low":1665,"close":1662,"change":1521,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1662},"2025-11-24",48.15,48.3,-2.86,11542800,{"date":1824,"open":1721,"high":1825,"low":1826,"close":1827,"change":1068,"percent_change":847,"volume":1828,"transactions":9,"vwap":1827},"2025-11-21",49.09,47.63,48.33,7435000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":863,"percent_change":153,"volume":1835,"transactions":9,"vwap":1834},"2025-11-20",47.56,47.93,47.41,47.81,5786600,{"date":1837,"open":1797,"high":1838,"low":1839,"close":1826,"change":1579,"percent_change":1496,"volume":1840,"transactions":9,"vwap":1826},"2025-11-19",47.95,47.25,5459600,{"date":1842,"open":1843,"high":1844,"low":1677,"close":1845,"change":653,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-18",47.09,47.84,47.69,1.53,6071400,{"date":1849,"open":1701,"high":1701,"low":1441,"close":1850,"change":1003,"percent_change":289,"volume":1851,"transactions":9,"vwap":1850},"2025-11-17",46.97,5385200,{"date":1853,"open":1708,"high":1854,"low":1855,"close":1833,"change":1534,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1833},"2025-11-14",48.09,46.91,0.17,5811100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1156,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-13",46.56,47.74,46.47,47.33,1.78,7670600,{"date":1867,"open":1868,"high":1742,"low":1773,"close":1511,"change":299,"percent_change":1763,"volume":1869,"transactions":9,"vwap":1511},"2025-11-12",46.78,5622300,{"date":1871,"open":1872,"high":1855,"low":1873,"close":1729,"change":1242,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1729},"2025-11-11",46.61,46.36,0.93,5525600,{"date":1877,"open":1510,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1119,"volume":1882,"transactions":9,"vwap":1880},"2025-11-10",46.85,46.040001,46.22,-0.66,4784400,{"date":1884,"open":1885,"high":1886,"low":1748,"close":1742,"change":73,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1742},"2025-11-07",46.13,47.32,1.96,6267900,{"date":1890,"open":1891,"high":1662,"low":1769,"close":1781,"change":300,"percent_change":1048,"volume":1892,"transactions":9,"vwap":1781},"2025-11-06",46.32,6110200,{"date":1894,"open":1895,"high":1896,"low":1780,"close":1897,"change":1355,"percent_change":1356,"volume":1898,"transactions":9,"vwap":1897},"2025-11-05",46.33,46.54,46.39,5408300,{"date":1900,"open":1872,"high":1901,"low":1755,"close":1902,"change":1306,"percent_change":341,"volume":1903,"transactions":9,"vwap":1902},"2025-11-04",46.72,46.38,5281800,{"date":1905,"open":1692,"high":1729,"low":1748,"close":1779,"change":961,"percent_change":718,"volume":1906,"transactions":9,"vwap":1779},"2025-11-03",7765500,{"date":1908,"open":1909,"high":1671,"low":1910,"close":1872,"change":1003,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1872},"2025-10-31",46.66,46.21,-0.94,6762000,{"date":1914,"open":1872,"high":1915,"low":1916,"close":1678,"change":679,"percent_change":760,"volume":1917,"transactions":9,"vwap":1678},"2025-10-30",47.26,46.53,5910700,{"date":1919,"open":1814,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-29",48.029999,46.46,46.57,-1.48,-3.08,8082300,{"date":1927,"open":1928,"high":1929,"low":1844,"close":1472,"change":700,"percent_change":1118,"volume":1930,"transactions":9,"vwap":1472},"2025-10-28",47.99,48.52,6617600,{"date":1932,"open":1933,"high":1485,"low":1886,"close":1934,"change":1395,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-27",47.43,48.29,1.86,7592300,{"date":1938,"open":1488,"high":1939,"low":1940,"close":1833,"change":1036,"percent_change":79,"volume":1941,"transactions":9,"vwap":1833},"2025-10-24",48.060001,47.27,5085600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1832,"change":1947,"percent_change":1049,"volume":1948,"transactions":9,"vwap":1832},"2025-10-23",49.11,49.16,47.9,-1.25,4809100,{"date":1950,"open":1951,"high":1952,"low":1716,"close":1492,"change":828,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1492},"2025-10-22",48.51,49.71,1.26,5553400,{"date":1956,"open":1957,"high":1958,"low":1929,"close":1959,"change":700,"percent_change":193,"volume":1960,"transactions":9,"vwap":1959},"2025-10-21",48.82,48.94,48.57,4990600,{"date":1962,"open":1963,"high":1964,"low":1820,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-20",48.46,49.060001,48.81,0.42,0.87,5357000,{"date":1970,"open":1721,"high":1959,"low":1971,"close":1972,"change":1616,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-17",47.85,48.39,1.43,5562700,{"date":1976,"open":1946,"high":1473,"low":1977,"close":1978,"change":921,"percent_change":1579,"volume":1979,"transactions":9,"vwap":1978},"2025-10-16",47.48,47.71,5215000,{"date":1981,"open":1485,"high":1929,"low":1699,"close":1861,"change":426,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1861},"2025-10-15",-1.73,5596800,{"date":1985,"open":1986,"high":1987,"low":1978,"close":1459,"change":1242,"percent_change":1436,"volume":1988,"transactions":9,"vwap":1459},"2025-10-14",48.0099983,48.91,5846600,{"date":1990,"open":1464,"high":1991,"low":1992,"close":1819,"change":235,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1819},"2025-10-13",49.21,48.13,-2.41,4438700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":879,"percent_change":519,"volume":2001,"transactions":9,"vwap":2000},"2025-10-10",48.8,49.41,48.59,49.34,5867000,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1991,"change":1198,"percent_change":1586,"volume":2006,"transactions":9,"vwap":1991},"2025-10-09",49.96,49.099998,4472700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-08",50.9,50.93,49.66,49.75,-1.18,-2.32,4995900,{"date":2017,"open":2018,"high":31,"low":2019,"close":2010,"change":456,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2010},"2025-10-07",50.25,49.69,1.49,5050600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":961,"percent_change":1539,"volume":2028,"transactions":9,"vwap":2027},"2025-10-06",50.36,50.95,50.029999,50.18,5989000,{"date":2030,"open":2018,"high":2031,"low":2032,"close":2024,"change":266,"percent_change":1534,"volume":2033,"transactions":9,"vwap":2024},"2025-10-03",50.68,50.099998,3599500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":496,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-02",50.5,51.029999,50.19,50.32,-0.75,4289500,{"date":2043,"open":2044,"high":2025,"low":2004,"close":2045,"change":1126,"percent_change":1221,"volume":2046,"transactions":9,"vwap":2045},"2025-10-01",50.75,50.7,5067200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":740,"percent_change":1846,"volume":2053,"transactions":9,"vwap":2052},"2025-09-30",49.77,50.49,49.6,50.42,4773800,{"date":2055,"open":2056,"high":2027,"low":2057,"close":2011,"change":709,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2011},"2025-09-29",50.13,49.51,-0.86,4991100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":143,"percent_change":88,"volume":2066,"transactions":9,"vwap":2065},"2025-09-26",49.58,50.11,49.5,50.09,5011400,{"date":2068,"open":2069,"high":2070,"low":2005,"close":2071,"change":1651,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-25",51.24,51.32,49.43,-3.29,7408800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":847,"volume":2081,"transactions":9,"vwap":2079},"2025-09-24",50.56,51.33,50.51,51.11,0.55,6023600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2076,"change":59,"percent_change":781,"volume":2087,"transactions":9,"vwap":2076},"2025-09-23",50.26,50.61,50.12,5522500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1097,"percent_change":953,"volume":2094,"transactions":9,"vwap":2093},"2025-09-22",50.47,50.52,49.67,50.07,8413800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":52,"volume":2102,"transactions":9,"vwap":2100},"2025-09-19",50.29,50.77,49.88,50.35,0.5,15037000,{"date":2104,"open":1456,"high":2100,"low":2105,"close":2106,"change":566,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-18",48.85,49.85,1.36,7310200,{"date":2110,"open":1717,"high":2111,"low":2112,"close":1492,"change":496,"percent_change":773,"volume":2113,"transactions":9,"vwap":1492},"2025-09-17",49.62,48.42,15178800,{"date":2115,"open":2005,"high":2049,"low":2116,"close":2117,"change":2080,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-16",48.84,49.56,1.12,8132800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1466,"change":277,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1466},"2025-09-15",50,50.16,48.99,-1.82,5071600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":690,"volume":2134,"transactions":9,"vwap":2132},"2025-09-12",50.43,50.45,49.87,49.92,-0.69,4340600,{"date":2136,"open":2038,"high":2137,"low":2032,"close":2085,"change":834,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2085},"2025-09-11",50.98,1.2,4036600,{"date":2141,"open":2142,"high":2143,"low":2071,"close":2144,"change":288,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-10",50.040001,50.21,50.0099983,-0.68,5180900,{"date":2148,"open":2056,"high":2149,"low":2144,"close":2100,"change":309,"percent_change":1016,"volume":2150,"transactions":9,"vwap":2100},"2025-09-09",50.41,4362900,{"date":2152,"open":2153,"high":2154,"low":2092,"close":2086,"change":1702,"percent_change":277,"volume":2155,"transactions":9,"vwap":2086},"2025-09-08",50.23,50.39,4623400,{"date":2157,"open":2117,"high":2044,"low":2071,"close":2158,"change":1624,"percent_change":1887,"volume":2159,"transactions":9,"vwap":2158},"2025-09-05",50.58,5353100,{"date":2161,"open":2122,"high":2162,"low":2163,"close":2164,"change":747,"percent_change":1097,"volume":2165,"transactions":9,"vwap":2164},"2025-09-04",50.4,49.55,49.61,4170500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2012,"change":1242,"percent_change":1967,"volume":2171,"transactions":9,"vwap":2012},"2025-09-03",48.93,49.78,48.92,5293700,{"date":2173,"open":2071,"high":2174,"low":1486,"close":2175,"change":118,"percent_change":1305,"volume":2176,"transactions":9,"vwap":2175},"2025-09-02",49.91,49.32,6253500,{"date":2178,"open":2179,"high":2000,"low":1951,"close":2180,"change":1436,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-29",48.6,49.33,1.84,4881100,{"date":2184,"open":1715,"high":2185,"low":1934,"close":2186,"change":1098,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-28",49.28,48.44,-1.64,6716800,{"date":2190,"open":1715,"high":2057,"low":2124,"close":1715,"change":901,"percent_change":901,"volume":2191,"transactions":9,"vwap":1715},"2025-08-27",5671500,{"date":2193,"open":2194,"high":2185,"low":1958,"close":1715,"change":856,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1715},"2025-08-26",49.2,-0.16,10987700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2180,"change":1709,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2180},"2025-08-25",49.99,50.38,49.15,-1.69,4709900,{"date":2205,"open":2032,"high":2206,"low":2049,"close":2027,"change":256,"percent_change":165,"volume":2207,"transactions":9,"vwap":2027},"2025-08-22",50.53,3871500,{"date":2209,"open":2062,"high":2131,"low":1715,"close":2210,"change":1856,"percent_change":26,"volume":2211,"transactions":9,"vwap":2210},"2025-08-21",49.81,3830000,{"date":2213,"open":2210,"high":2214,"low":2071,"close":2215,"change":415,"percent_change":1198,"volume":2216,"transactions":9,"vwap":2215},"2025-08-20",50.62,49.64,6247200,{"date":2218,"open":2219,"high":2038,"low":2219,"close":2174,"change":1221,"percent_change":123,"volume":2220,"transactions":9,"vwap":2174},"2025-08-19",49.44,9033100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":362,"volume":2228,"transactions":9,"vwap":2226},"2025-08-18",49.53,49.84,49.24,49.35,-0.3,6257200,{"date":2230,"open":2231,"high":2199,"low":2232,"close":2233,"change":1305,"percent_change":225,"volume":2234,"transactions":9,"vwap":2233},"2025-08-15",49.89,49.23,49.65,6920600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2092,"change":1579,"percent_change":226,"volume":2240,"transactions":9,"vwap":2092},"2025-08-14",49.54,49.83,49.19,4985500,{"date":2242,"open":2005,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1474,"volume":2247,"transactions":9,"vwap":2245},"2025-08-13",49.93,48.96,49.73,0.57,4113800,{"date":2249,"open":2226,"high":2012,"low":1456,"close":1945,"change":2250,"percent_change":718,"volume":2251,"transactions":9,"vwap":1945},"2025-08-12",-0.19,6276700,{"date":2253,"open":2099,"high":2254,"low":2168,"close":2226,"change":766,"percent_change":1703,"volume":2255,"transactions":9,"vwap":2226},"2025-08-11",50.17,4747800,{"date":2257,"open":2123,"high":2036,"low":2258,"close":2238,"change":1763,"percent_change":1520,"volume":2259,"transactions":9,"vwap":2238},"2025-08-08",49.48,3781800,{"date":2261,"open":2262,"high":2263,"low":2175,"close":2264,"change":1090,"percent_change":1416,"volume":2265,"transactions":9,"vwap":2264},"2025-08-07",49.45,50.33,50.15,5573000,{"date":2267,"open":1991,"high":2245,"low":2244,"close":2268,"change":1552,"percent_change":1042,"volume":2269,"transactions":9,"vwap":2268},"2025-08-06",49.31,3572600,{"date":2271,"open":1944,"high":2272,"low":1707,"close":2201,"change":879,"percent_change":652,"volume":2273,"transactions":9,"vwap":2201},"2025-08-05",49.63,4670500,{"date":2275,"open":2276,"high":2180,"low":2277,"close":2278,"change":1534,"percent_change":1552,"volume":2279,"transactions":9,"vwap":2278},"2025-08-04",48.9,48.78,49.02,4490400,{"date":2281,"open":2062,"high":2199,"low":1707,"close":1958,"change":225,"percent_change":856,"volume":2282,"transactions":9,"vwap":1958},"2025-08-01",5271200,{"date":2284,"open":1707,"high":2258,"low":1999,"close":2285,"change":1138,"percent_change":1573,"volume":2286,"transactions":9,"vwap":2285},"2025-07-31",48.98,7972400,{"date":2288,"open":2026,"high":2254,"low":1466,"close":1991,"change":1098,"percent_change":1321,"volume":2289,"transactions":9,"vwap":1991},"2025-07-30",7302500,{"date":2291,"open":2174,"high":2292,"low":2293,"close":2294,"change":1856,"percent_change":26,"volume":2295,"transactions":9,"vwap":2294},"2025-07-29",50.44,49.7,50.02,3874600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2106,"change":529,"percent_change":1587,"volume":2301,"transactions":9,"vwap":2106},"2025-07-28",50.64,50.66,49.8,5920800,{"date":2303,"open":2304,"high":2069,"low":2305,"close":2306,"change":1076,"percent_change":973,"volume":2307,"transactions":9,"vwap":2306},"2025-07-25",51,50.63,51.07,4609600,{"date":2309,"open":2079,"high":2310,"low":2098,"close":2025,"change":1763,"percent_change":1143,"volume":2311,"transactions":9,"vwap":2025},"2025-07-24",51.36,6056700,{"date":2313,"open":2070,"high":2314,"low":2315,"close":2316,"change":148,"percent_change":310,"volume":2317,"transactions":9,"vwap":2316},"2025-07-23",51.68,51.080002,51.27,4628900,{"date":2319,"open":2320,"high":2321,"low":1991,"close":2025,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2025},"2025-07-22",49.26,50.99,1.77,3.6,6098700,{"date":2326,"open":2327,"high":2206,"low":2328,"close":1492,"change":2329,"percent_change":633,"volume":2330,"transactions":9,"vwap":1492},"2025-07-21",50.28,49.040001,-0.92,6259400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2032,"change":2250,"percent_change":496,"volume":2336,"transactions":9,"vwap":2032},"2025-07-18",50.55,50.76,50.080002,4325900,{"date":2338,"open":2024,"high":2339,"low":2340,"close":2097,"change":2341,"percent_change":133,"volume":2342,"transactions":9,"vwap":2097},"2025-07-17",51.040001,49.98,0.2,5778900,{"date":2344,"open":2345,"high":2346,"low":2111,"close":2065,"change":1534,"percent_change":1552,"volume":2347,"transactions":9,"vwap":2065},"2025-07-16",49.95,50.27,5895600,{"date":2349,"open":2350,"high":2351,"low":2199,"close":2144,"change":1703,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2144},"2025-07-15",50.86,50.94,-1.88,4878900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1163,"percent_change":2013,"volume":2360,"transactions":9,"vwap":2359},"2025-07-14",51.48,51.7,50.73,50.97,5316700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":215,"percent_change":1242,"volume":2367,"transactions":9,"vwap":2366},"2025-07-11",51.0099983,51.82,50.72,51.58,4847100,{"date":2369,"open":2153,"high":2370,"low":2371,"close":2310,"change":1552,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2310},"2025-07-10",51.73,49.86,0.31,7258200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1520,"percent_change":1428,"volume":2380,"transactions":9,"vwap":2379},"2025-07-09",51.85,52.07,50.84,51.2,5646600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":901,"percent_change":901,"volume":2387,"transactions":9,"vwap":2386},"2025-07-08",51.64,52.51,51.41,51.84,4972000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2386,"change":1270,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2386},"2025-07-07",53.02,53.25,51.63,-2.46,8134300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2145,"percent_change":1313,"volume":2401,"transactions":9,"vwap":2400},"2025-07-03",53.91,54.02,52.91,53.15,3595900,{"date":2403,"open":2404,"high":2405,"low":2390,"close":2406,"change":1061,"percent_change":2138,"volume":2407,"transactions":9,"vwap":2406},"2025-07-02",53.27,54.18,53.83,9182600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-01",51.79,53.85,51.76,53.19,1.38,2.66,8647400,{"date":2418,"open":2305,"high":2419,"low":2036,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-06-30",51.89,51.81,1.29,2.55,7556500,{"date":2425,"open":2426,"high":2363,"low":2038,"close":2091,"change":1191,"percent_change":320,"volume":2427,"transactions":9,"vwap":2091},"2025-06-27",50.48,9005700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":342,"percent_change":1163,"volume":2434,"transactions":9,"vwap":2433},"2025-06-26",51.060001,52.060001,50.24,50.37,7688700,{"date":2436,"open":2437,"high":2413,"low":2299,"close":2031,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2031},"2025-06-25",52.049999,-2.73,-5.11,13275000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1579,"percent_change":341,"volume":2447,"transactions":9,"vwap":2446},"2025-06-24",53.29,53.69,53.060001,53.41,6897100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":679,"percent_change":486,"volume":2454,"transactions":9,"vwap":2453},"2025-06-23",53.2,53.77,52.83,53.47,6469000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":936,"percent_change":113,"volume":2461,"transactions":9,"vwap":2460},"2025-06-20",53.16,53.48,52.64,52.99,9877500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":226,"percent_change":1138,"volume":2468,"transactions":9,"vwap":2467},"2025-06-18",53.029999,53.23,52.67,52.96,6745800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":996,"percent_change":426,"volume":2475,"transactions":9,"vwap":2474},"2025-06-17",53.5,54.049999,52.98,53.080002,5867300,{"date":2477,"open":2478,"high":2479,"low":2473,"close":2480,"change":921,"percent_change":1579,"volume":2481,"transactions":9,"vwap":2480},"2025-06-16",53.79,53.88,53.53,3922200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2013,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-13",54.71,55.13,53.37,53.56,-2.16,4344400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1150,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-12",54.34,54.75,53.61,54.74,0.94,3881000,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":415,"percent_change":1118,"volume":2503,"transactions":9,"vwap":2502},"2025-06-11",54.67,53.96,54.23,4230100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2227,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-10",54.84,55.19,54.12,54.5,-0.55,5281900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":936,"percent_change":1679,"volume":2518,"transactions":9,"vwap":2517},"2025-06-09",54.59,55.080002,54.27,54.8,4843700,{"date":2520,"open":2514,"high":2521,"low":2522,"close":2523,"change":215,"percent_change":133,"volume":2524,"transactions":9,"vwap":2523},"2025-06-06",55.09,54.43,54.77,2929900,{"date":2526,"open":2509,"high":2500,"low":2527,"close":2528,"change":1579,"percent_change":341,"volume":2529,"transactions":9,"vwap":2528},"2025-06-05",54.060001,54.55,3709800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":320,"percent_change":2080,"volume":2536,"transactions":9,"vwap":2535},"2025-06-04",54.54,54.97,54.25,54.61,4287300,{"date":2538,"open":2539,"high":2540,"low":2443,"close":2541,"change":863,"percent_change":1042,"volume":2542,"transactions":9,"vwap":2541},"2025-06-03",53.84,54.47,54.31,3393700,{"date":2544,"open":2406,"high":2545,"low":2546,"close":2547,"change":1496,"percent_change":700,"volume":2548,"transactions":9,"vwap":2547},"2025-06-02",54.15,53.38,54.13,3820400,{"date":2550,"open":2547,"high":2540,"low":2406,"close":2551,"change":652,"percent_change":2101,"volume":2552,"transactions":9,"vwap":2551},"2025-05-30",54.26,8115700,{"date":2554,"open":2391,"high":2398,"low":2555,"close":2556,"change":330,"percent_change":1474,"volume":2557,"transactions":9,"vwap":2556},"2025-05-29",53.0099983,53.99,3171900,{"date":2559,"open":2411,"high":2560,"low":2561,"close":2486,"change":1693,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2486},"2025-05-28",54.3,53.24,-1.4,3466100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2547,"change":456,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2547},"2025-05-27",53.55,54.22,53.34,1.41,4687600,{"date":2572,"open":2573,"high":2487,"low":2574,"close":2546,"change":266,"percent_change":1551,"volume":2575,"transactions":9,"vwap":2546},"2025-05-23",53.51,52.69,3804500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2568,"change":1305,"percent_change":225,"volume":2581,"transactions":9,"vwap":2568},"2025-05-22",53.26,53.63,52.39,5069200,{"date":2583,"open":2584,"high":2585,"low":2413,"close":2586,"change":1030,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-05-21",54.7,54.79,53.36,-2.61,5567400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2585,"change":225,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2585},"2025-05-20",54.93,55.35,54.69,-0.07,5663600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2227,"percent_change":1198,"volume":2602,"transactions":9,"vwap":2601},"2025-05-19",55,55.040001,54.66,54.83,4160600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2485,"change":44,"percent_change":88,"volume":2608,"transactions":9,"vwap":2485},"2025-05-16",54.57,55.2,54.17,3904100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2118,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-15",53.62,54.45,53.31,54.4,2.1,3494900,{"date":2618,"open":2444,"high":2619,"low":2620,"close":2621,"change":193,"percent_change":277,"volume":2622,"transactions":9,"vwap":2621},"2025-05-14",53.72,52.93,53.28,5648300,{"date":2624,"open":2506,"high":2625,"low":2626,"close":2451,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2451},"2025-05-13",54.87,53.35,-1.07,-1.95,9527600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2506,"change":26,"percent_change":330,"volume":2635,"transactions":9,"vwap":2506},"2025-05-12",54.64,55.28,54.11,4618900,{"date":2637,"open":2495,"high":2485,"low":2638,"close":2509,"change":1162,"percent_change":496,"volume":2639,"transactions":9,"vwap":2509},"2025-05-09",54.44,4888900,{"date":2641,"open":2642,"high":2643,"low":2534,"close":2484,"change":652,"percent_change":2101,"volume":2644,"transactions":9,"vwap":2484},"2025-05-08",54.42,55.24,4035200,{"date":2646,"open":2647,"high":2493,"low":2648,"close":2638,"change":226,"percent_change":1142,"volume":2649,"transactions":9,"vwap":2638},"2025-05-07",54.52,53.82,5250500,{"date":2651,"open":2625,"high":2652,"low":2642,"close":2653,"change":193,"percent_change":1338,"volume":2654,"transactions":9,"vwap":2653},"2025-05-06",55.16,54.56,4058700,{"date":2656,"open":2657,"high":2658,"low":2509,"close":2659,"change":496,"percent_change":2133,"volume":2660,"transactions":9,"vwap":2659},"2025-05-05",55.39,55.46,55.049999,3923000,{"date":2662,"open":2663,"high":2664,"low":2515,"close":2665,"change":299,"percent_change":415,"volume":2666,"transactions":9,"vwap":2665},"2025-05-02",55.8,55.93,55.43,3512600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1185,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-01",56.18,56.26,55.51,55.58,-2.04,4328700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1788,"percent_change":752,"volume":2681,"transactions":9,"vwap":2680},"2025-04-30",56.65,57.080002,55.96,56.74,4779500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":133,"percent_change":653,"volume":2688,"transactions":9,"vwap":2687},"2025-04-29",55.86,56.23,55.0099983,56.15,3275400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":718,"percent_change":2133,"volume":2695,"transactions":9,"vwap":2694},"2025-04-28",56.080002,56.37,55.37,55.75,3566500,{"date":2697,"open":2698,"high":2699,"low":2693,"close":2700,"change":1110,"percent_change":1003,"volume":2701,"transactions":9,"vwap":2700},"2025-04-25",56.59,56.62,56.14,3996100,{"date":2703,"open":2704,"high":2705,"low":2685,"close":2706,"change":1338,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-24",57.2,57.37,56.39,-1.55,3532900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1650,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-04-23",57.58,57.85,56.76,57.28,-1.34,3493700,{"date":186,"open":2718,"high":182,"low":2719,"close":2720,"change":26,"percent_change":1788,"volume":2721,"transactions":9,"vwap":2720},57.72,57.38,58.060001,3556000]