[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GM":3,"stock-historical-GM":34,"homepage-market-summary":2801},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"General Motors Company","NYSE",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","General Motors Co. emerged from the bankruptcy of General Motors Corp. (old GM) in July 2009. GM has eight brands and operates under three segments: GM North America, GM International, and GM Financial. The United States now has four brands instead of eight under old GM. The company regained its US market share leadership in 2022, after losing it to Toyota due to the chip shortage in 2021. 2025 US share was 17.4%, up 60 basis points from 2024. The Cruise autonomous vehicle arm, which GM now owns outright, previously operated driverless geofenced AV robotaxi services in San Francisco and other cities, but after a 2023 accident, GM decided that it will focus on personal AVs. GM Financial became the company's captive finance arm in 2010 via the purchase of AmeriCredit.","156,000","Detroit, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9199,0.72,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},78.27,79.89,77.965,79.31,-1.04,-1.31,9051177.845886,83182,78.4423,91.85,54.33,8070989.94748366,63.8,4383,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},44.72,8404693,3067712786.870915,73.32,"2025-04-22",[45,46,56,67,77,88,99,110,121,132,143,153,164,175,186,197,207,218,228,238,248,258,268,278,287,297,305,316,326,335,344,354,365,375,386,395,406,416,427,437,447,458,468,478,489,499,509,518,528,538,547,558,568,579,590,599,607,615,624,633,642,650,659,666,674,681,689,697,704,712,719,726,734,742,750,759,767,773,780,789,797,804,812,820,829,838,846,855,863,872,879,886,894,903,912,921,930,938,945,953,960,968,974,981,990,998,1007,1012,1018,1024,1030,1037,1043,1048,1056,1064,1071,1078,1083,1091,1098,1105,1113,1119,1126,1134,1143,1152,1158,1167,1175,1181,1189,1196,1202,1210,1218,1225,1232,1240,1247,1255,1262,1271,1277,1285,1292,1298,1306,1314,1319,1327,1335,1342,1349,1357,1362,1369,1377,1384,1390,1396,1403,1409,1417,1425,1432,1440,1446,1452,1460,1467,1473,1481,1489,1496,1503,1512,1517,1524,1532,1539,1546,1552,1558,1566,1574,1579,1586,1593,1599,1606,1614,1621,1629,1635,1642,1647,1655,1661,1667,1672,1677,1681,1687,1693,1699,1706,1712,1718,1726,1732,1738,1743,1750,1759,1768,1776,1785,1793,1802,1811,1819,1826,1831,1839,1847,1854,1862,1869,1877,1884,1891,1899,1905,1912,1920,1928,1937,1946,1955,1963,1970,1977,1984,1991,1998,2006,2014,2022,2030,2038,2045,2052,2059,2067,2074,2081,2089,2095,2102,2109,2118,2124,2130,2137,2143,2150,2155,2161,2167,2174,2181,2187,2193,2198,2205,2211,2216,2220,2227,2233,2240,2248,2255,2260,2267,2276,2282,2287,2295,2303,2310,2317,2324,2333,2339,2346,2352,2358,2366,2373,2381,2389,2397,2404,2410,2416,2425,2429,2436,2443,2449,2455,2462,2466,2472,2479,2486,2493,2501,2508,2515,2522,2529,2536,2542,2548,2555,2563,2568,2573,2580,2586,2594,2602,2609,2616,2625,2631,2637,2642,2650,2657,2665,2672,2678,2686,2692,2699,2706,2712,2717,2725,2732,2739,2746,2753,2759,2766,2773,2779,2783,2790,2795],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":50,"close":23,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",76.5,79.36,76.44,2.31,3,8443489.007729,93508,78.4555,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",80.66,80.77,76.91,77,-3.47,-4.31,9768390.243356,117776,77.6289,{"date":68,"open":59,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",81.1,79.575,80.47,-0.17,-0.21,6251186.371165,76733,80.2692,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",81.9,82.69,80.43,80.64,-1.99,-2.41,8626724.887366,83924,81.0761,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",80.94,83.5,80.88,82.63,2.06,2.56,7222753.69304,73120,82.4938,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",83.355,83.7,80.04,80.57,-3.2,-3.82,7936246.192274,92837,81.2044,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",83.05,84.565,82.76,83.77,0.32,0.38,4730304.495677,63234,83.8416,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-22",84.85,85.2,82.95,83.45,-0.5,-0.6,6232948.578661,73585,83.6447,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-21",82.375,84.88,82.2,83.95,1.75,2.13,7936516.145171,89309,84.0083,{"date":144,"open":145,"high":146,"low":147,"close":136,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",86.16,86.4868,81.395,-4.42,-5.1,21148053.693949,120065,82.5015,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-17",86.19,87.86,86.15,86.62,2.33,2.76,8832825.814194,84378,86.8841,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",85.05,85.35,83.47,84.29,-1.08,-1.27,6428914.418266,77226,84.4576,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",87.05,87.65,84.9,85.37,-1.79,-2.05,6191830.621659,83933,85.6328,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",85.84,87.39,85.48,87.16,1.54,1.8,5425953.828472,78899,86.6711,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":127,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",87.25,87.77,85.31,85.62,-0.58,7370630.259035,82671,86.0691,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",83.8,86.18,82.8582,86.12,2.36,2.82,6142806.779334,79714,85.3857,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",85.22,86.3,83.76,-2.03,-2.37,7780490.615468,101643,84.902,{"date":229,"open":230,"high":231,"low":201,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",87.38,87.85,85.79,-1.97,-2.24,6239759.987788,91163,85.958,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",86.41,87.76,85.685,0.54,0.62,5440717.409546,61489,87.3805,{"date":249,"open":250,"high":230,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",85.725,85.1208,87.22,2.35,2.77,5216174.804213,64439,86.7175,{"date":259,"open":260,"high":261,"low":137,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",85.64,86.64,84.87,-0.76,-0.89,5844705.805885,88338,85.031,{"date":269,"open":270,"high":271,"low":220,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",86.32,87.19,85.63,-0.69,-0.8,5360436.163035,71137,85.8236,{"date":279,"open":280,"high":271,"low":281,"close":270,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",86.28,86.005,0.05,0.06,8260909.419127,61315,86.4253,{"date":288,"open":289,"high":290,"low":260,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-28",87.63,88.27,86.27,0.09,0.1,7348559.549111,59737,86.3061,{"date":298,"open":299,"high":300,"low":299,"close":210,"change":301,"percent_change":72,"volume":302,"transactions":303,"vwap":304},"2026-08-27",85.88,87.09,-0.15,7593936.10975,56480,86.294,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-26",85.98,86.56,84.9154,86.33,0.52,0.61,5398295.410432,62805,86.0588,{"date":317,"open":318,"high":319,"low":260,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",87.01,87.1,85.81,-1.17,-1.35,4853477.524033,61549,86.1305,{"date":327,"open":328,"high":290,"low":329,"close":330,"change":331,"percent_change":170,"volume":332,"transactions":333,"vwap":334},"2026-08-24",87.94,85.71,86.98,-0.95,4747451.973632,66435,86.793,{"date":336,"open":232,"high":337,"low":232,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-21",88.36,87.93,1.78,2.07,5274053.858704,70368,87.6958,{"date":345,"open":346,"high":347,"low":348,"close":157,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-20",84.2,86.44,83.73,1.19,1.4,4900367.960534,81963,85.6313,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-19",84.48,86.095,84.117,84.96,1.25,1.49,4678818.948882,74933,85.138,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-18",84.86,83.59,83.71,-0.66,-0.78,3685026.292854,60324,83.8979,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",86.25,86.49,84.34,84.37,-2.4,-2.77,4701015.006101,69231,85.0512,{"date":387,"open":388,"high":389,"low":157,"close":390,"change":117,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-14",86.82,87.18,86.77,0.44,3330848.764139,55362,86.7573,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-13",86.85,87.35,86.225,86.39,-0.37,-0.43,3409891.496686,61160,86.6379,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-12",89.12,86.72,86.76,-2.59,-2.9,4804629.142114,67617,87.2359,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-11",88.13,89.74,87.88,89.35,1.39,1.58,4781671.584168,63046,89.2748,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":117,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-10",87.42,88.81,86.38,87.96,0.43,3444599.175343,54958,88.1219,{"date":438,"open":439,"high":420,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-07",86.89,86.331,87.58,0.64,0.74,3832512.217672,59191,87.4177,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-06",89.16,89.3,86.5,86.94,-2.22,-2.49,5422880.520025,81102,87.3698,{"date":459,"open":460,"high":461,"low":462,"close":449,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-05",88.46,89.98,88.255,0.85,0.96,6851428.370165,68555,89.1161,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":17,"volume":475,"transactions":476,"vwap":477},"2026-08-04",87.41,88.59,86.03,88.31,0.63,5323778.670762,80407,87.6913,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-03",89.51,90.3,87.285,87.68,-1.18,-1.33,4801364.782747,76937,88.0702,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":311,"volume":496,"transactions":497,"vwap":498},"2026-07-31",88.85,89.11,87.04,88.86,0.46,6672008.064885,68801,88.5664,{"date":500,"open":419,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",89.77,86.605,88.4,-1,-1.12,6217654.997139,90894,87.8035,{"date":510,"open":511,"high":29,"low":512,"close":513,"change":514,"percent_change":504,"volume":515,"transactions":516,"vwap":517},"2026-07-29",90.7,89.105,89.4,-0.9,7937230.960455,104259,90.2683,{"date":519,"open":520,"high":521,"low":522,"close":481,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-28",87.605,91.15,87.21,3.26,3.75,12735156.29495,140461,89.7917,{"date":529,"open":530,"high":531,"low":532,"close":493,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-27",85,87.08,84.095,4.4,5.32,9863996.754006,115461,85.8381,{"date":539,"open":540,"high":222,"low":81,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",80.54,82.64,1.97,2.44,5602041.369973,81571,82.6637,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",81.36,81.744,79,80.67,-1.46,-1.78,8621915.357032,92954,80.2713,{"date":559,"open":560,"high":561,"low":103,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",80.5,84.33,82.13,2.61,3.28,13059548.288411,134053,82.1858,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",76.09,80.1,74.8,79.52,3.72,4.91,12071327.660058,153529,78.8374,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",76.99,77.19,75.36,75.8,-0.27,-0.35,8809152.685856,99778,75.8648,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-17",77.14,77.94,75.99,76.07,-1.65,-2.12,5827100,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":293,"volume":606,"transactions":9,"vwap":604},"2026-07-16",77.5,77.97,76.62,77.72,0.08,5396800,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":36,"volume":614,"transactions":9,"vwap":612},"2026-07-15",77.24,78.16,76.79,77.64,0.77,6293200,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-14",76.78,77.34,75.96,76.87,0.15,0.2,4962900,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-13",78.050003,78.5,76.43,76.72,-1.13,-1.45,3253700,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-10",76.89,78.67,76.88,77.85,1.2,1.57,4783500,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":243,"volume":649,"transactions":9,"vwap":647},"2026-07-09",76.37,76.9,75.45,76.65,0.41,4201900,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-08",75.22,76.31,74.58,76.24,0.21,0.28,5273500,{"date":660,"open":604,"high":604,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-07",75.64,76.029999,-1.82,-2.34,7825500,{"date":667,"open":668,"high":669,"low":670,"close":638,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":638},"2026-07-06",76.53,78.07,76.12,1.85,2.43,9015700,{"date":675,"open":635,"high":676,"low":677,"close":678,"change":679,"percent_change":442,"volume":680,"transactions":9,"vwap":678},"2026-07-02",77.2,74.22,76,0.48,6018600,{"date":682,"open":581,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",77.52,75.2,75.52,-1.56,-2.02,7662000,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-30",77.26,75.9,77.080002,-0.26,-0.34,7845300,{"date":698,"open":699,"high":700,"low":701,"close":618,"change":263,"percent_change":702,"volume":703,"transactions":9,"vwap":618},"2026-06-29",78.25,78.46,77.059998,-0.97,7111000,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":402,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-26",78.39,79.5,77.81,78.099998,-0.55,12592000,{"date":713,"open":714,"high":81,"low":706,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-25",79.099998,78.53,-0.42,-0.53,8450200,{"date":720,"open":721,"high":104,"low":722,"close":723,"change":724,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-24",79.13,78.94,78.95,0,9359000,{"date":727,"open":728,"high":729,"low":730,"close":723,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":723},"2026-06-23",79.19,80.21,78.6,-1.48,-1.84,7860800,{"date":735,"open":736,"high":737,"low":738,"close":81,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":81},"2026-06-22",80.8,83.32,80.07,1.14,1.44,10845600,{"date":743,"open":744,"high":745,"low":722,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",80.61,80.95,79.29,-0.29,-0.36,18900900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-17",82.5,83.18,79.16,79.58,-2.93,-3.55,11406000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":686,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-16",84.65,85.41,82.22,82.51,-1.86,7894200,{"date":768,"open":541,"high":359,"low":541,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-15",84.07,2.57,3.15,7893300,{"date":774,"open":775,"high":562,"low":560,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",81.72,81.5,0.65,0.8,4953800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-11",80.040001,81.089996,79.089996,80.85,1.45,1.83,6020800,{"date":790,"open":791,"high":792,"low":551,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-10",83.51,83.79,79.4,-4.36,-5.21,11366200,{"date":798,"open":799,"high":800,"low":801,"close":222,"change":802,"percent_change":802,"volume":803,"transactions":9,"vwap":222},"2026-06-09",84.55,85.099998,81.66,-0.01,8987000,{"date":805,"open":806,"high":807,"low":808,"close":115,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":115},"2026-06-08",81.67,84.17,81.51,1.66,2.02,8935300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":485,"volume":819,"transactions":9,"vwap":817},"2026-06-05",81.97,83.099998,81.4,82.11,-1.11,7371600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",82.059998,83.64,81.64,83.22,1.52,1.86,6859300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-03",80.71,84.12,80.34,81.7,-0.03,-0.04,9719500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":331,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-02",82.89,84.21,81.019997,81.73,-1.15,10550800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-01",83.43,83.44,80.45,82.68,-0.56,-0.67,7510600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":818,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-29",84.8,85.010002,81.22,83.24,-1.32,15552600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-28",83.6,85.19,83.38,84.35,0.23,0.27,7658000,{"date":873,"open":874,"high":875,"low":874,"close":832,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":832},"2026-05-27",80.65,84.52,4.33,5.43,10368600,{"date":880,"open":881,"high":882,"low":636,"close":883,"change":36,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-26",79.3,80.17,79.79,1.27,5021700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":423,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-22",78,79.85,77.69,78.79,2.05,6440900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-21",75.38,77.37,75,77.21,1.07,1.41,6362600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-20",73.39,76.16,73.2,76.14,3.51,4.83,8069100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-19",72.24,72.88,70.43,72.63,-0.47,-0.64,6995600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-18",74.82,74.98,73.089996,73.099998,-1.76,-2.35,5651700,{"date":931,"open":932,"high":933,"low":572,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",76.6,77.16,74.86,-2.89,-3.72,8477500,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":95,"volume":944,"transactions":9,"vwap":942},"2026-05-14",75.88,79.27,77.75,1.94,8035000,{"date":946,"open":947,"high":948,"low":646,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-13",76.22,77.66,75.81,-0.63,-0.82,8101600,{"date":954,"open":955,"high":635,"low":956,"close":50,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":50},"2026-05-12",75.4,74.96,1.15,1.53,5272400,{"date":961,"open":962,"high":551,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-11",78.8,75.11,75.29,-3.51,-4.45,6366900,{"date":969,"open":721,"high":970,"low":669,"close":962,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":962},"2026-05-08",79.33,0.39,0.5,2950300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":747,"percent_change":401,"volume":980,"transactions":9,"vwap":979},"2026-05-07",78.82,79.37,78.17,78.41,6735000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-06",78.2,79.45,77.83,78.7,2.55,3.35,5434800,{"date":991,"open":992,"high":933,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-05",76.27,76.019997,76.15,0.45,0.59,5115800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-04",75.91,77.010002,75.21,75.7,-0.07,-0.09,7765400,{"date":1008,"open":1009,"high":601,"low":685,"close":1010,"change":505,"percent_change":553,"volume":1011,"transactions":9,"vwap":1010},"2026-05-01",77.12,75.77,7161900,{"date":1013,"open":1009,"high":1014,"low":1015,"close":635,"change":870,"percent_change":1016,"volume":1017,"transactions":9,"vwap":635},"2026-04-30",78.080002,76.51,0.35,11020300,{"date":1019,"open":983,"high":1020,"low":896,"close":603,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":603},"2026-04-29",78.31,-2.33,-2.95,9250200,{"date":1025,"open":1026,"high":793,"low":1027,"close":723,"change":1028,"percent_change":884,"volume":1029,"transactions":9,"vwap":723},"2026-04-28",78.019997,74.78,0.99,15041700,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1005,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-27",76.61,78.83,77.96,-0.12,8322700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":626,"change":918,"percent_change":128,"volume":1042,"transactions":9,"vwap":626},"2026-04-24",78.23,78.52,76.92,6123400,{"date":1044,"open":722,"high":714,"low":933,"close":1040,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1040},"2026-04-23",-0.48,-0.61,4741500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":551,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":551},"2026-04-22",79.59,79.8,78.63,-0.05,-0.06,3170200,{"date":1057,"open":1058,"high":1059,"low":551,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-21",80.44,81.2,79.050003,-1.49,-1.85,5355900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":540,"change":371,"percent_change":1069,"volume":1070,"transactions":9,"vwap":540},"2026-04-20",80.86,81.16,80.33,-0.96,3958700,{"date":1072,"open":793,"high":1073,"low":793,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-17",82.67,81.32,3.27,4.19,7298200,{"date":1079,"open":1080,"high":1081,"low":1001,"close":626,"change":870,"percent_change":1016,"volume":1082,"transactions":9,"vwap":626},"2026-04-16",77.59,78.35,5615100,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-15",79.54,77.76,77.78,-1.68,-2.11,6475600,{"date":1092,"open":1052,"high":1093,"low":709,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-14",79.86,79.46,2.63,3.42,5859600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":648,"percent_change":243,"volume":1104,"transactions":9,"vwap":1103},"2026-04-13",75.61,76.86,75.15,76.83,3970200,{"date":1106,"open":1107,"high":1108,"low":908,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-10",77.11,77.47,76.42,-0.31,-0.4,4069500,{"date":1114,"open":1115,"high":1116,"low":896,"close":1117,"change":802,"percent_change":802,"volume":1118,"transactions":9,"vwap":1117},"2026-04-09",75.59,77.31,76.73,6674900,{"date":1120,"open":993,"high":701,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-08",75.72,76.74,3.98,5.47,7248800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":853,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-07",72.98,73.18,71.6,72.76,-0.91,5904600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-06",72.52,73.63,72.15,73.43,0.89,1.23,5065000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-02",73.34,73.68,71.67,72.54,-2.5,-3.33,8182800,{"date":1153,"open":684,"high":1154,"low":1155,"close":1156,"change":243,"percent_change":17,"volume":1157,"transactions":9,"vwap":1156},"2026-04-01",75.87,74.72,75.040001,5147700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-31",74.050003,75.089996,73.41,74.5,1.74,2.39,5778200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1131,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1131},"2026-03-30",73.71,74.23,72.42,-0.22,-0.3,7192300,{"date":1176,"open":1002,"high":1177,"low":1178,"close":1128,"change":1179,"percent_change":62,"volume":1180,"transactions":9,"vwap":1128},"2026-03-27",75.26,72.68,-2.62,7563200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":861,"volume":1188,"transactions":9,"vwap":1186},"2026-03-26",75.97,77.17,74.91,75.6,-1.01,8470900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1032,"change":1194,"percent_change":282,"volume":1195,"transactions":9,"vwap":1032},"2026-03-25",77.9,78.29,76.39,0.04,7190700,{"date":1197,"open":924,"high":620,"low":1198,"close":1199,"change":463,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-24",74.77,76.57,1.12,7122200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1121,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1121},"2026-03-23",74.75,76.85,74.6,2.91,4,7694800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":485,"volume":1217,"transactions":9,"vwap":1215},"2026-03-20",73.52,73.9,72.099998,72.81,-0.98,17760000,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1016,"volume":1224,"transactions":9,"vwap":1222},"2026-03-19",72.5,74.4,73.79,0.26,9495200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1227,"change":1230,"percent_change":273,"volume":1231,"transactions":9,"vwap":1227},"2026-03-18",73.53,74.81,73.42,-0.51,6000500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":361,"volume":1239,"transactions":9,"vwap":1237},"2026-03-17",73.59,74.57,73.55,74.040001,1.09,4689900,{"date":1241,"open":42,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":613,"volume":1246,"transactions":9,"vwap":1244},"2026-03-16",73.85,72.43,72.95,0.56,7471500,{"date":1248,"open":1234,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-13",73.94,72.089996,72.39,-1.06,-1.44,7229700,{"date":1256,"open":1257,"high":1258,"low":926,"close":1259,"change":1260,"percent_change":181,"volume":1261,"transactions":9,"vwap":1259},"2026-03-12",73.24,74.019997,73.45,-1.34,7341000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-11",75.46,76.58,74.37,74.79,-0.14,-0.19,5636100,{"date":1272,"open":1273,"high":676,"low":1273,"close":1274,"change":1275,"percent_change":116,"volume":1276,"transactions":9,"vwap":1274},"2026-03-10",74.84,74.93,0.24,8915600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":273,"volume":1284,"transactions":9,"vwap":1282},"2026-03-09",73.4,74.7,71.92,74.69,-0.52,8829600,{"date":1286,"open":1287,"high":652,"low":1288,"close":1002,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1002},"2026-03-06",74.74,73.35,-0.99,-1.3,8190700,{"date":1293,"open":888,"high":978,"low":1294,"close":1295,"change":381,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-05",75.07,76.2,-3.05,8641900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":730,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":730},"2026-03-04",78.22,79.34,78.040001,1.33,1.72,8510600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":950,"volume":1313,"transactions":9,"vwap":1311},"2026-03-03",75.42,77.44,74.19,77.27,-0.49,9271800,{"date":1315,"open":1316,"high":1086,"low":1156,"close":1086,"change":331,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1086},"2026-03-02",77.36,-1.21,8948700,{"date":1320,"open":1321,"high":1322,"low":985,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-27",79.99,80.080002,78.71,-2.08,-2.57,13351400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":83,"volume":1334,"transactions":9,"vwap":1332},"2026-02-26",82.4,82.92,80.010002,80.79,-1.64,6403700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":739,"percent_change":350,"volume":1341,"transactions":9,"vwap":1340},"2026-02-25",81.44,83.059998,81.37,82.43,9309300,{"date":1343,"open":1331,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":892,"volume":1348,"transactions":9,"vwap":1346},"2026-02-24",82.59,79.75,81.29,1.63,5814200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1062,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-23",81.07,81.53,78.44,79.66,-2.27,7490500,{"date":1358,"open":1059,"high":1359,"low":1360,"close":808,"change":1194,"percent_change":282,"volume":1361,"transactions":9,"vwap":808},"2026-02-20",82.029999,80.6,8602300,{"date":1363,"open":1364,"high":91,"low":842,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-19",83.25,81.47,-2.2,-2.63,6062600,{"date":1370,"open":1371,"high":1372,"low":834,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-18",81.95,83.93,83.67,2.45,3.02,8426900,{"date":1378,"open":90,"high":1379,"low":1380,"close":859,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":859},"2026-02-17",81.38,79.6,0.14,0.17,7953300,{"date":1385,"open":1386,"high":808,"low":1387,"close":1388,"change":957,"percent_change":740,"volume":1389,"transactions":9,"vwap":1388},"2026-02-13",80.49,80.050003,81.080002,6314100,{"date":1391,"open":729,"high":1392,"low":1380,"close":1393,"change":1394,"percent_change":1381,"volume":1395,"transactions":9,"vwap":1393},"2026-02-12",82.17,79.93,0.11,6863400,{"date":1397,"open":1386,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":852,"volume":1402,"transactions":9,"vwap":1400},"2026-02-11",82,79.080002,79.82,-0.45,9654400,{"date":1404,"open":1405,"high":776,"low":984,"close":1406,"change":1407,"percent_change":1230,"volume":1408,"transactions":9,"vwap":1406},"2026-02-10",81.050003,80.27,-0.41,7425800,{"date":1410,"open":1411,"high":1329,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-09",82.27,80.58,80.68,-3.56,-4.23,9766800,{"date":1418,"open":1419,"high":1420,"low":541,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-06",83.54,84.7,84.24,0.94,1.13,8052700,{"date":1426,"open":1427,"high":329,"low":1428,"close":1429,"change":1430,"percent_change":62,"volume":1431,"transactions":9,"vwap":1429},"2026-02-05",85.15,83.27,83.3,-2.99,9142700,{"date":1433,"open":145,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-04",87.62,85.32,86.29,0.58,0.68,8838900,{"date":1441,"open":1442,"high":1443,"low":135,"close":329,"change":740,"percent_change":1444,"volume":1445,"transactions":9,"vwap":329},"2026-02-03",85.47,86.63,1.71,6903000,{"date":1447,"open":1448,"high":1449,"low":815,"close":1450,"change":870,"percent_change":116,"volume":1451,"transactions":9,"vwap":1450},"2026-02-02",84.25,84.53,84.27,6948400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1179,"volume":1459,"transactions":9,"vwap":1457},"2026-01-30",86.010002,86.43,83.41,84,-2.26,7767200,{"date":1461,"open":155,"high":158,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-29",85.14,86.26,1.36,1.6,9696200,{"date":1468,"open":1469,"high":1469,"low":1470,"close":179,"change":731,"percent_change":1471,"volume":1472,"transactions":9,"vwap":179},"2026-01-28",86.07,84.43,-1.71,10072700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":431,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":431},"2026-01-27",83.63,87.31,82.41,6.95,8.75,23632000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1110,"volume":1488,"transactions":9,"vwap":1486},"2026-01-26",79.25,80.62,79.17,79.43,-0.25,10939200,{"date":1490,"open":552,"high":1491,"low":1492,"close":1493,"change":553,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-23",80.75,79.23,79.68,-1.8,6865600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":656,"percent_change":1223,"volume":1502,"transactions":9,"vwap":1501},"2026-01-22",81.21,82.28,80.76,81.14,6789300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-21",79.26,81.26,79.029999,80.93,3.12,4.01,8215400,{"date":1513,"open":1345,"high":1321,"low":1514,"close":708,"change":1515,"percent_change":936,"volume":1516,"transactions":9,"vwap":708},"2026-01-20",77.35,-3.01,12071700,{"date":1518,"open":1519,"high":824,"low":1520,"close":1521,"change":1005,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-16",81,80.23,80.82,-0.11,9838700,{"date":1525,"open":1526,"high":1527,"low":1484,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-15",81.87,82.16,80.91,-0.32,-0.39,6416800,{"date":1533,"open":1534,"high":1535,"low":745,"close":1536,"change":1537,"percent_change":84,"volume":1538,"transactions":9,"vwap":1536},"2026-01-14",83,83.69,81.23,-2.01,7550000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":860,"change":1544,"percent_change":648,"volume":1545,"transactions":9,"vwap":860},"2026-01-13",82.97,83.86,82.62,0.34,6022800,{"date":1547,"open":136,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1194,"volume":1551,"transactions":9,"vwap":1548},"2026-01-12",82.9,81.059998,0.03,7376400,{"date":1553,"open":791,"high":1554,"low":1519,"close":1555,"change":1458,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-09",84.41,82.87,-2.65,12142900,{"date":1559,"open":1560,"high":1561,"low":1340,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-08",82.8,85.18,85.13,3.22,3.93,11643400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":585,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-07",82.099998,82.7,81.59,81.91,-0.33,6362000,{"date":1575,"open":1569,"high":1560,"low":1576,"close":1577,"change":702,"percent_change":321,"volume":1578,"transactions":9,"vwap":1577},"2026-01-06",81.18,82.18,7972900,{"date":1580,"open":540,"high":867,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-05",79.97,83.15,2.17,2.68,10468400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":695,"percent_change":716,"volume":1592,"transactions":9,"vwap":1591},"2026-01-02",81.41,81.49,79.56,80.98,7468900,{"date":1594,"open":1595,"high":1411,"low":1596,"close":1074,"change":1187,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1074},"2025-12-31",82.25,81.25,-1.23,4483700,{"date":1600,"open":1601,"high":1602,"low":1577,"close":1603,"change":128,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-30",83.17,83.21,82.33,-0.72,3240500,{"date":1607,"open":1608,"high":1609,"low":752,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-29",83.07,83.36,82.93,-0.13,-0.16,4759400,{"date":1615,"open":1560,"high":1616,"low":1617,"close":1338,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1338},"2025-12-26",83.080002,82.56,0.18,0.22,3411600,{"date":1622,"open":1623,"high":1582,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-24",82.75,82.6,82.88,0.13,0.16,2370100,{"date":1630,"open":1631,"high":848,"low":1632,"close":1623,"change":1633,"percent_change":695,"volume":1634,"transactions":9,"vwap":1623},"2025-12-23",82.73,82.66,-0.28,4819900,{"date":1636,"open":1624,"high":1637,"low":1638,"close":1639,"change":1438,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-22",83.68,82.58,83.029999,0.83,9119900,{"date":1643,"open":783,"high":80,"low":783,"close":1644,"change":1645,"percent_change":786,"volume":1646,"transactions":9,"vwap":1644},"2025-12-19",82.35,1.18,23751000,{"date":1648,"open":560,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-18",81.98,80.39,81.17,0.66,0.82,9086200,{"date":1656,"open":1576,"high":1589,"low":1650,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-17",80.51,-1.25,-1.53,8864300,{"date":1662,"open":1663,"high":1664,"low":1576,"close":1665,"change":1172,"percent_change":585,"volume":1666,"transactions":9,"vwap":1665},"2025-12-16",82.07,83.040001,81.76,10732600,{"date":1668,"open":874,"high":1669,"low":1412,"close":1649,"change":1238,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1649},"2025-12-15",82.019997,1.35,14362200,{"date":1673,"open":1066,"high":1674,"low":82,"close":1675,"change":1194,"percent_change":282,"volume":1676,"transactions":9,"vwap":1675},"2025-12-12",81.55,80.89,9649500,{"date":1678,"open":1068,"high":859,"low":1679,"close":785,"change":282,"percent_change":283,"volume":1680,"transactions":9,"vwap":785},"2025-12-11",80.3,9686800,{"date":1682,"open":933,"high":745,"low":1683,"close":736,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":736},"2025-12-10",77.099998,3.64,4.72,14421300,{"date":1688,"open":1689,"high":1514,"low":1690,"close":933,"change":786,"percent_change":1691,"volume":1692,"transactions":9,"vwap":933},"2025-12-09",76.080002,75.89,1.92,7970100,{"date":1694,"open":1695,"high":1696,"low":684,"close":1697,"change":695,"percent_change":1401,"volume":1698,"transactions":9,"vwap":1697},"2025-12-08",76.32,76.67,75.71,10018200,{"date":1700,"open":1701,"high":61,"low":898,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-05",75.080002,76.050003,0.76,1.01,8817800,{"date":1707,"open":898,"high":1708,"low":1709,"close":964,"change":1710,"percent_change":778,"volume":1711,"transactions":9,"vwap":964},"2025-12-04",76.23,74.9,0.6,12659100,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1282,"change":1716,"percent_change":350,"volume":1717,"transactions":9,"vwap":1282},"2025-12-03",73.61,74.92,1.03,8392400,{"date":1719,"open":1720,"high":1721,"low":1250,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-02",73.15,73.84,73.66,0.71,0.97,8973700,{"date":1727,"open":925,"high":1728,"low":1729,"close":1244,"change":1730,"percent_change":371,"volume":1731,"transactions":9,"vwap":1244},"2025-12-01",73.93,72.91,-0.57,9826900,{"date":1733,"open":1734,"high":1735,"low":1729,"close":1212,"change":1723,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1212},"2025-11-28",72.94,73.86,0.98,3755000,{"date":1739,"open":1740,"high":1259,"low":1741,"close":1215,"change":1550,"percent_change":1194,"volume":1742,"transactions":9,"vwap":1215},"2025-11-26",72.44,72.22,7704300,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":339,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-25",71.15,73.11,72.78,2.51,12089700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-24",70.48,71.22,70.25,71,0.67,0.95,13768100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-21",68.29,70.53,68.19,70.33,2.29,3.37,10852400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":853,"volume":1775,"transactions":9,"vwap":1773},"2025-11-20",68.94,69.89,67.78,68.040001,-0.46,9385200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-19",68,69.66,67.61,68.5,0.57,0.84,10557100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1550,"volume":1792,"transactions":9,"vwap":1790},"2025-11-18",67.83,68.42,67.059998,67.93,0.02,6092400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-17",70.31,70.46,67.49,67.91,-2.61,-3.7,8031700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-14",71.36,71.77,70.44,70.52,-1.37,-1.91,7100900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":282,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-13",72.16,72.87,71.48,71.89,0.07,9004300,{"date":1820,"open":1821,"high":1251,"low":1822,"close":1823,"change":244,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-12",71.17,70.99,71.84,0.87,9167200,{"date":1827,"open":1828,"high":1829,"low":1822,"close":1753,"change":1382,"percent_change":1275,"volume":1830,"transactions":9,"vwap":1753},"2025-11-11",71.12,71.64,6164000,{"date":1832,"open":1755,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-10",71.34,69.87,71.050003,0.3,0.42,8592700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":254,"volume":1846,"transactions":9,"vwap":1844},"2025-11-07",68.95,70.76,68.58,70.75,1.91,8408500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1817,"percent_change":293,"volume":1853,"transactions":9,"vwap":1852},"2025-11-06",68.69,69.4,68.21,68.84,6086300,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-05",67.040001,69.26,68.77,1.9,2.84,7807000,{"date":1863,"open":1778,"high":1864,"low":1865,"close":1866,"change":322,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-04",68.13,66.75,66.87,-1.98,8478200,{"date":1870,"open":1871,"high":1872,"low":1772,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-03",68.89,68.93,68.22,-0.87,-1.26,10252300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1837,"percent_change":312,"volume":1883,"transactions":9,"vwap":1882},"2025-10-31",68.78,69.32,68.63,69.089996,6993600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1774,"percent_change":853,"volume":1890,"transactions":9,"vwap":1889},"2025-10-30",68.66,69.78,68.39,68.67,7559500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1252,"volume":1898,"transactions":9,"vwap":1896},"2025-10-29",69.61,70.24,68.59,69.13,-0.74,10575900,{"date":1900,"open":1901,"high":1902,"low":1886,"close":1834,"change":1903,"percent_change":1723,"volume":1904,"transactions":9,"vwap":1834},"2025-10-28",69.46,70.19,0.49,13072200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1633,"percent_change":1111,"volume":1911,"transactions":9,"vwap":1910},"2025-10-27",69.57,69.63,68.79,69.38,9724800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1779,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1779},"2025-10-24",67.46,69.7,67.29,2.81,4.2,12571000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1774,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-23",67.97,68.48,66.57,66.85,-0.68,12647200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-22",67.050003,67.59,65.89,67.31,0.69,1.04,18831900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-21",63.76,67.55,62.36,66.62,8.62,14.86,43706500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-20",58.54,58.56,57.68,58,-0.38,-0.65,10184600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1935,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-17",57.73,59.17,57.55,58.38,1.81,7956200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1774,"percent_change":274,"volume":1969,"transactions":9,"vwap":1968},"2025-10-16",57.89,58.4,56.81,57.34,6061300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":777,"percent_change":739,"volume":1976,"transactions":9,"vwap":1975},"2025-10-15",57.26,58.25,57.0099983,57.8,7976900,{"date":1978,"open":1979,"high":1980,"low":30,"close":1981,"change":958,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-14",54.51,57.25,57.15,2.75,9005000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":870,"percent_change":1903,"volume":1990,"transactions":9,"vwap":1989},"2025-10-13",55.9,56.2,55.35,55.62,3993600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1988,"change":1730,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1988},"2025-10-10",56.24,56.55,55.22,-1.02,5454400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1045,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-09",56.78,56.87,55.91,55.92,-0.85,5441800,{"date":2007,"open":2008,"high":2009,"low":1993,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-08",57.33,57.7,56.4,-0.86,-1.5,5430000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1972,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1972},"2025-10-07",58.63,58.66,56.63,-0.93,-1.6,10702900,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-06",59.94,58.13,58.19,-1.94,-3.23,8921500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":613,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-03",59.32,60.61,58.67,60.13,1.3,13031900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1867,"percent_change":2028,"volume":2044,"transactions":9,"vwap":2043},"2025-10-02",61.48,61.5,59.21,59.36,9614600,{"date":2046,"open":2047,"high":2048,"low":2035,"close":2049,"change":2050,"percent_change":312,"volume":2051,"transactions":9,"vwap":2049},"2025-10-01",60.94,61.59,61.34,0.37,8094400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":301,"percent_change":1487,"volume":2058,"transactions":9,"vwap":2057},"2025-09-30",61.71,62.060001,60.55,60.97,6964800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1035,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-29",61.85,62.14,60.75,61.12,-0.2,9788400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":777,"percent_change":900,"volume":2073,"transactions":9,"vwap":2072},"2025-09-26",60.65,61.98,60.46,61.24,8641400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1756,"percent_change":1200,"volume":2080,"transactions":9,"vwap":2079},"2025-09-25",59.53,60.63,59.11,60.59,7740100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1765,"volume":2088,"transactions":9,"vwap":2086},"2025-09-24",60.099998,60.16,59.060001,59.92,1.34,10756100,{"date":2090,"open":2091,"high":2086,"low":2092,"close":2093,"change":1173,"percent_change":1230,"volume":2094,"transactions":9,"vwap":2093},"2025-09-23",59.049999,58.46,58.58,5898800,{"date":2096,"open":2097,"high":2098,"low":2092,"close":2099,"change":2100,"percent_change":72,"volume":2101,"transactions":9,"vwap":2099},"2025-09-22",58.78,59.18,58.88,-0.1,7633800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1633,"percent_change":918,"volume":2108,"transactions":9,"vwap":2107},"2025-09-19",59.5,59.52,58.73,58.98,13159600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-18",58.8,59.4,58.48,59.26,0.53,0.9,5922800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2106,"change":870,"percent_change":495,"volume":2123,"transactions":9,"vwap":2106},"2025-09-17",58.27,59.57,58.22,6252600,{"date":2125,"open":2107,"high":2126,"low":2127,"close":2092,"change":1312,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2092},"2025-09-16",59.39,58.16,-0.83,6786900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":995,"percent_change":613,"volume":2136,"transactions":9,"vwap":2135},"2025-09-15",58.96,59.02,58.32,58.95,4773400,{"date":2138,"open":2139,"high":2140,"low":2113,"close":2141,"change":73,"percent_change":748,"volume":2142,"transactions":9,"vwap":2141},"2025-09-12",59.85,60,58.5,12020300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":1165,"volume":2149,"transactions":9,"vwap":2146},"2025-09-11",57.54,58.71,57.47,1.37,5808500,{"date":2151,"open":2152,"high":2152,"low":2153,"close":1968,"change":853,"percent_change":844,"volume":2154,"transactions":9,"vwap":1968},"2025-09-10",57.88,56.61,7207400,{"date":2156,"open":2157,"high":2127,"low":2158,"close":2159,"change":1269,"percent_change":1572,"volume":2160,"transactions":9,"vwap":2159},"2025-09-09",58.14,57.6,58.0099983,4616400,{"date":2162,"open":2025,"high":2163,"low":2164,"close":2165,"change":1004,"percent_change":1035,"volume":2166,"transactions":9,"vwap":2165},"2025-09-08",58.26,57.4,58.2,6399200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2120,"change":2172,"percent_change":656,"volume":2173,"transactions":9,"vwap":2120},"2025-09-05",58.080002,58.81,57.76,0.12,7378100,{"date":2175,"open":1951,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1934,"volume":2180,"transactions":9,"vwap":2178},"2025-09-04",58.24,57.48,58.15,0.4,5880100,{"date":2182,"open":2183,"high":2184,"low":2009,"close":2185,"change":371,"percent_change":485,"volume":2186,"transactions":9,"vwap":2185},"2025-09-03",58.12,58.85,57.75,6762600,{"date":2188,"open":2145,"high":2189,"low":2190,"close":2191,"change":1054,"percent_change":2100,"volume":2192,"transactions":9,"vwap":2191},"2025-09-02",58.64,56.99,58.53,5675900,{"date":2194,"open":2113,"high":2034,"low":2195,"close":2196,"change":293,"percent_change":1382,"volume":2197,"transactions":9,"vwap":2196},"2025-08-29",57.86,58.59,4972500,{"date":2199,"open":2200,"high":2201,"low":2171,"close":2202,"change":694,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-28",58.99,59,58.49,-0.44,7209300,{"date":2206,"open":1949,"high":2207,"low":2208,"close":2209,"change":1053,"percent_change":1005,"volume":2210,"transactions":9,"vwap":2209},"2025-08-27",59.23,58.42,58.75,9848100,{"date":2212,"open":2176,"high":2213,"low":2214,"close":2111,"change":311,"percent_change":1140,"volume":2215,"transactions":9,"vwap":2111},"2025-08-26",58.94,58.099998,7311100,{"date":2217,"open":2165,"high":2208,"low":2152,"close":2218,"change":1005,"percent_change":301,"volume":2219,"transactions":9,"vwap":2218},"2025-08-25",58.28,3802000,{"date":2221,"open":2222,"high":2097,"low":2223,"close":2224,"change":827,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-22",57.049999,57,58.37,3.29,6320200,{"date":2228,"open":2229,"high":2018,"low":2230,"close":2231,"change":694,"percent_change":1774,"volume":2232,"transactions":9,"vwap":2231},"2025-08-21",56.39,55.09,56.51,8192100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":747,"percent_change":1230,"volume":2239,"transactions":9,"vwap":2238},"2025-08-20",56.9,57.19,56.64,56.77,7258200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1640,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-19",56.48,57.41,56.31,57.060001,1.48,5987900,{"date":2249,"open":2250,"high":1994,"low":2251,"close":2252,"change":2253,"percent_change":1268,"volume":2254,"transactions":9,"vwap":2252},"2025-08-18",56.13,56.09,56.23,-0.08,6740600,{"date":2256,"open":2257,"high":2190,"low":2258,"close":2244,"change":1522,"percent_change":1269,"volume":2259,"transactions":9,"vwap":2244},"2025-08-15",56.92,56.3,5597300,{"date":2261,"open":2262,"high":2231,"low":2263,"close":2264,"change":1783,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-14",55.63,54.82,56.42,1.51,6647600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-13",54.48,55.79,54.16,55.58,1.42,2.62,6942100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2271,"change":621,"percent_change":657,"volume":2281,"transactions":9,"vwap":2271},"2025-08-12",54.32,54.75,53.95,6780600,{"date":2283,"open":2280,"high":2279,"low":2284,"close":2285,"change":679,"percent_change":2116,"volume":2286,"transactions":9,"vwap":2285},"2025-08-11",53.34,54.0099983,6690700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1437,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-08",53.099998,53.82,53.09,53.53,1.1,4126600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":679,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-07",52.8,53.43,52.54,52.95,0.91,6029200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1522,"percent_change":73,"volume":2309,"transactions":9,"vwap":2308},"2025-08-06",52.73,53.13,52.09,52.47,5390500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1269,"percent_change":748,"volume":2316,"transactions":9,"vwap":2315},"2025-08-05",53.32,53.33,52.25,52.58,6913100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1275,"percent_change":495,"volume":2323,"transactions":9,"vwap":2322},"2025-08-04",52.7,53.24,52.48,52.77,7417700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-01",52.15,53.029999,51.88,52.53,-0.81,-1.52,9540500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2284,"change":1141,"percent_change":213,"volume":2338,"transactions":9,"vwap":2284},"2025-07-31",52.57,54.71,52.46,14455100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":724,"percent_change":724,"volume":2345,"transactions":9,"vwap":2344},"2025-07-30",52.39,52.75,51.69,52.11,7854200,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2344,"change":1260,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2344},"2025-07-29",53.79,52.080002,-2.51,8443000,{"date":2353,"open":2354,"high":2355,"low":2327,"close":2356,"change":282,"percent_change":292,"volume":2357,"transactions":9,"vwap":2356},"2025-07-28",53.22,53.94,53.45,6954500,{"date":2359,"open":2360,"high":2361,"low":2349,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-25",52.86,53.47,53.4,1.06,2.03,6491300,{"date":2367,"open":2368,"high":2362,"low":2369,"close":2370,"change":2371,"percent_change":1061,"volume":2372,"transactions":9,"vwap":2370},"2025-07-24",52.97,52.24,52.34,-0.79,10219800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2306,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2306},"2025-07-23",49.9,53.27,49.87,4.24,8.67,25657000,{"date":2382,"open":2383,"high":2307,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-22",51.72,48.87,48.89,-4.32,-8.12,33792400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":802,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-21",53.35,54.3,53.18,53.21,-0.02,13055500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2354,"change":2402,"percent_change":1791,"volume":2403,"transactions":9,"vwap":2354},"2025-07-18",53.41,53.71,52.88,0.01,6497300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2394,"change":1550,"percent_change":283,"volume":2409,"transactions":9,"vwap":2394},"2025-07-17",53.3,53.89,52.89,6827000,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2393,"change":2414,"percent_change":1140,"volume":2415,"transactions":9,"vwap":2393},"2025-07-16",52.74,53.52,0.47,8242500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-15",53.46,53.75,52.69,52.71,-0.62,-1.16,7702700,{"date":2426,"open":2391,"high":2427,"low":2420,"close":2313,"change":1054,"percent_change":1522,"volume":2428,"transactions":9,"vwap":2313},"2025-07-14",53.69,6934000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1275,"percent_change":995,"volume":2435,"transactions":9,"vwap":2434},"2025-07-11",52.82,53.56,52.56,53.39,7698200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1437,"percent_change":2293,"volume":2442,"transactions":9,"vwap":2441},"2025-07-10",52.44,53.29,52.26,53.15,6397200,{"date":2444,"open":2445,"high":2446,"low":2440,"close":2335,"change":117,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2335},"2025-07-09",52.63,52.79,0.73,5322600,{"date":2450,"open":2451,"high":2360,"low":2452,"close":2453,"change":2050,"percent_change":1723,"volume":2454,"transactions":9,"vwap":2453},"2025-07-08",52.16,52,52.19,7523400,{"date":2456,"open":2457,"high":2376,"low":2458,"close":2459,"change":2460,"percent_change":687,"volume":2461,"transactions":9,"vwap":2459},"2025-07-07",52.28,51.41,51.82,-1.07,11028600,{"date":2463,"open":2446,"high":2464,"low":2319,"close":2408,"change":656,"percent_change":2179,"volume":2465,"transactions":9,"vwap":2408},"2025-07-03",53.96,6612300,{"date":2467,"open":2468,"high":2322,"low":2469,"close":2470,"change":777,"percent_change":360,"volume":2471,"transactions":9,"vwap":2470},"2025-07-02",52.029999,51.96,52.68,9461800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2468,"change":214,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2468},"2025-07-01",48.82,52.13,48.8,5.73,13748000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":918,"percent_change":331,"volume":2485,"transactions":9,"vwap":2484},"2025-06-30",49.58,49.62,48.93,49.21,9634700,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":311,"percent_change":2363,"volume":2492,"transactions":9,"vwap":2491},"2025-06-27",49.32,50.14,49.080002,49.68,10695800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1716,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-26",48.040001,49.19,47.72,49.16,2.14,10386300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1874,"percent_change":554,"volume":2507,"transactions":9,"vwap":2506},"2025-06-25",49.02,49.099998,47.82,48.13,6906500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":679,"percent_change":1028,"volume":2514,"transactions":9,"vwap":2513},"2025-06-24",48.96,49.37,48.85,49,12550400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":116,"percent_change":1652,"volume":2521,"transactions":9,"vwap":2520},"2025-06-23",47.96,48.58,47.63,48.52,10626500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1394,"percent_change":869,"volume":2528,"transactions":9,"vwap":2527},"2025-06-20",48.42,48.74,47.79,48.2,22249800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1269,"percent_change":1530,"volume":2535,"transactions":9,"vwap":2534},"2025-06-18",48.3,48.7,47.94,48.09,8418000,{"date":2537,"open":2384,"high":2538,"low":2539,"close":2540,"change":1289,"percent_change":1537,"volume":2541,"transactions":9,"vwap":2540},"2025-06-17",49.25,48.25,48.28,9078700,{"date":2543,"open":2538,"high":2544,"low":2545,"close":2546,"change":244,"percent_change":884,"volume":2547,"transactions":9,"vwap":2546},"2025-06-16",49.47,48.65,49.27,5884700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2545,"change":1046,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2545},"2025-06-13",48.62,49.18,48.41,-1.24,8701700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1046,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-12",49.46,49.54,48.6,49.26,-1.22,6602200,{"date":2564,"open":2565,"high":2566,"low":2546,"close":2377,"change":1422,"percent_change":1691,"volume":2567,"transactions":9,"vwap":2377},"2025-06-11",49.33,50.4,10605800,{"date":2569,"open":2534,"high":2565,"low":2570,"close":2483,"change":36,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2483},"2025-06-10",47.84,2.09,7942600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":495,"percent_change":1724,"volume":2579,"transactions":9,"vwap":2578},"2025-06-09",47.87,48.57,47.73,47.93,6467700,{"date":2581,"open":2582,"high":2570,"low":2583,"close":2584,"change":1619,"percent_change":2414,"volume":2585,"transactions":9,"vwap":2584},"2025-06-06",47.64,47.2,47.47,7949200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":716,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-05",47.51,47.85,46.82,47.25,-0.88,10095800,{"date":2595,"open":2596,"high":2504,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-06-04",49.060001,47.6,47.67,-1.39,-2.83,9889300,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2596,"change":2148,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2596},"2025-06-03",47.55,49.14,47.29,2.87,12403500,{"date":2610,"open":2504,"high":2496,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-06-02",47.040001,47.69,-1.92,-3.87,13019200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-30",48.46,49.94,48.29,49.61,1.02,2.1,17722800,{"date":2626,"open":2627,"high":2550,"low":2628,"close":2629,"change":495,"percent_change":464,"volume":2630,"transactions":9,"vwap":2629},"2025-05-29",48.45,47.97,48.59,8400400,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2506,"change":1069,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2506},"2025-05-28",49.09,48.02,-1.96,8419600,{"date":2638,"open":2639,"high":2557,"low":2640,"close":2633,"change":2179,"percent_change":1653,"volume":2641,"transactions":9,"vwap":2633},"2025-05-27",49.17,48.5,8936800,{"date":2643,"open":2644,"high":2639,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-05-23",48.37,48.31,48.69,-0.59,-1.2,5611900,{"date":2651,"open":2652,"high":2491,"low":2653,"close":2654,"change":1005,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-22",49.35,48.9,49.28,-0.18,6378200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2511,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2511},"2025-05-21",49.88,50.54,49.29,-0.84,-1.67,7515600,{"date":2666,"open":2667,"high":2668,"low":2375,"close":2669,"change":1618,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-20",50.26,50.55,50.21,0.36,6565400,{"date":2673,"open":2674,"high":2675,"low":2551,"close":2676,"change":695,"percent_change":1926,"volume":2677,"transactions":9,"vwap":2676},"2025-05-19",49.71,50.35,50.029999,9406500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":972,"volume":2685,"transactions":9,"vwap":2683},"2025-05-16",50.11,50.39,49.85,50.37,0.25,6099800,{"date":2687,"open":2688,"high":2689,"low":2481,"close":2690,"change":1269,"percent_change":1952,"volume":2691,"transactions":9,"vwap":2690},"2025-05-15",49.79,50.24,50.12,7286600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":301,"percent_change":1173,"volume":2698,"transactions":9,"vwap":2697},"2025-05-14",50.36,50.81,50.09,50.31,8949300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":463,"percent_change":1444,"volume":2705,"transactions":9,"vwap":2704},"2025-05-13",49.56,50.62,49.4,50.46,10427600,{"date":2707,"open":2708,"high":2489,"low":2384,"close":2621,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2621},"2025-05-12",49.74,2.11,4.44,13160600,{"date":2713,"open":2714,"high":2628,"low":2591,"close":2715,"change":621,"percent_change":116,"volume":2716,"transactions":9,"vwap":2715},"2025-05-09",47.56,47.5,8582900,{"date":2718,"open":2719,"high":2497,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-08",46.099998,46.09,47.35,1.88,4.13,14499500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2402,"percent_change":1791,"volume":2731,"transactions":9,"vwap":2730},"2025-05-07",45.71,45.94,44.97,45.47,8711100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":605,"percent_change":1618,"volume":2738,"transactions":9,"vwap":2737},"2025-05-06",45.0099983,45.97,44.84,45.46,9638200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":605,"percent_change":1618,"volume":2745,"transactions":9,"vwap":2744},"2025-05-05",45.28,45.75,45.15,45.38,8084300,{"date":2747,"open":2727,"high":2748,"low":2749,"close":2750,"change":2684,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-02",45.82,44.95,45.3,0.55,11649800,{"date":2754,"open":2755,"high":2756,"low":39,"close":2757,"change":1269,"percent_change":716,"volume":2758,"transactions":9,"vwap":2757},"2025-05-01",46.5,46.54,45.049999,15875500,{"date":2760,"open":2761,"high":2756,"low":39,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-04-30",46.21,45.24,-1.7,-3.62,17948600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1173,"percent_change":919,"volume":2772,"transactions":9,"vwap":2771},"2025-04-29",45.91,47.46,45.34,46.94,24183100,{"date":2774,"open":2583,"high":2775,"low":2776,"close":2777,"change":1626,"percent_change":657,"volume":2778,"transactions":9,"vwap":2777},"2025-04-28",47.81,46.65,47.24,15269800,{"date":2780,"open":2756,"high":2714,"low":2756,"close":2781,"change":869,"percent_change":1903,"volume":2782,"transactions":9,"vwap":2781},"2025-04-25",47.11,8108100,{"date":2784,"open":2761,"high":2785,"low":2786,"close":2787,"change":1935,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-04-24",47.07,45.84,46.88,2.27,7509200,{"date":2791,"open":2755,"high":2792,"low":2793,"close":2786,"change":1438,"percent_change":2265,"volume":2794,"transactions":9,"vwap":2786},"2025-04-23",47.42,45.68,9032800,{"date":43,"open":2796,"high":2797,"low":2798,"close":2799,"change":283,"percent_change":1626,"volume":2800,"transactions":9,"vwap":2799},45.099998,45.65,44.74,45.16,8438500,{"status":2802,"indices":2803,"watchlist":2841,"sectors":2860,"benchmarks":2906},"success",[2804,2811,2817,2823,2829,2835],{"symbol":2805,"name":2806,"price":2807,"change":2808,"pct_change":2447,"is_up":2809,"sparkline":2810,"date":5},"SPX","S&P 500",7722.72,56.27,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":2812,"name":2813,"price":2814,"change":2815,"pct_change":36,"is_up":2809,"sparkline":2816,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2818,"name":2819,"price":2820,"change":2821,"pct_change":1903,"is_up":2809,"sparkline":2822,"date":5},"DJI","DOW JONES",51177,250,"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":2824,"name":2825,"price":2826,"change":2827,"pct_change":349,"is_up":2809,"sparkline":2828,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2830,"name":2831,"price":2832,"change":2833,"pct_change":2116,"is_up":2809,"sparkline":2834,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2836,"name":2837,"price":2838,"change":170,"pct_change":2839,"is_up":14,"sparkline":2840,"date":5},"VIX","CBOE VIX",15.31,-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",[2842,2848,2853],{"symbol":2843,"name":2844,"price":2845,"change":2846,"pct_change":2087,"is_up":2809,"sparkline":2847,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2849,"name":2850,"price":2851,"change":1766,"pct_change":2622,"is_up":2809,"sparkline":2852,"date":5},"AAPL","Apple Inc",333.69,"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":2854,"name":2855,"price":2856,"change":2857,"pct_change":2858,"is_up":2809,"sparkline":2859,"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",[2861,2865,2869,2873,2877,2881,2885,2890,2894,2898,2902],{"name":2862,"etf":2863,"change":1704,"price":2864,"is_up":2809},"Technology","XLK",199.81,{"name":2866,"etf":2867,"change":283,"price":2868,"is_up":2809},"Financials","XLF",53.49,{"name":2870,"etf":2871,"change":802,"price":2872,"is_up":14},"Healthcare","XLV",166.18,{"name":2874,"etf":2875,"change":1423,"price":2876,"is_up":2809},"Consumer Cycl","XLY",110.04,{"name":2878,"etf":2879,"change":2684,"price":2880,"is_up":2809},"Consumer Staples","XLP",80.53,{"name":2882,"etf":2883,"change":2179,"price":2884,"is_up":2809},"Energy","XLE",62.95,{"name":2886,"etf":2887,"change":2888,"price":2889,"is_up":2809},"Industrials","XLI",0.78,169.95,{"name":2891,"etf":2892,"change":1652,"price":2893,"is_up":2809},"Materials","XLB",48.86,{"name":2895,"etf":2896,"change":116,"price":2897,"is_up":2809},"Real Estate","XLRE",40.81,{"name":2899,"etf":2900,"change":117,"price":2901,"is_up":2809},"Utilities","XLU",39.83,{"name":2903,"etf":2904,"change":1016,"price":2905,"is_up":2809},"Comm Services","XLC",110.32,[2907,2911,2915,2919],{"ticker":2908,"name":2909,"price":2910,"change":443,"is_up":2809},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2912,"name":2913,"price":2914,"change":2622,"is_up":2809},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2916,"name":2917,"price":2918,"change":1903,"is_up":2809},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2920,"name":2921,"price":2922,"change":2116,"is_up":2809},"IWM","iShares Russell 2000",281.52]