[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGA":3,"homepage-market-summary":34,"stock-historical-MGA":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MGA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Magna International","NYSE",null,"Common Stock","Magna International prides itself on an entrepreneurial culture and a corporate constitution that outlines the distribution of profits to various stakeholders. This automotive supplier's product groups include exteriors, interiors, seating, roof systems, body and chassis, powertrain, vision and electronic systems, closure systems, electric vehicle systems, tooling and engineering, and contract vehicle assembly. In 2025, 48.6% of Magna's USD 42 billion of revenue came from North America, while Europe accounted for approximately 38% and Asia the remainder. The firm's top six customers constituted 75.9% of revenue, with the top three being GM, Mercedes, and Ford. GM was the largest contributor at 15.6%. Magna was founded in 1957, has about 144,000 employees, and is based in Aurora, Ontario.","156,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.0155,1.98,"Quarterly",{"close":19,"open":20,"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},65.66,65.2,65.69,64.5534,64.92,0.74,1.14,672136.112908,12111,65.4483,73.22,43.11,1503638.77361498,74.9,9201,{"status":35,"indices":36,"watchlist":80,"sectors":101,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,94],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":24,"pct_change":92,"is_up":43,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},32.55,1530550,558650632.17736,92.89,"2025-04-24",[187,188,198,207,218,227,238,249,259,270,279,289,300,311,322,333,344,355,366,377,387,398,408,419,428,438,449,459,468,479,488,499,509,520,530,541,551,561,572,582,591,602,612,623,633,644,655,666,675,686,697,708,717,728,738,747,758,766,775,783,789,796,803,810,818,825,832,838,845,851,858,866,875,880,889,898,904,910,917,925,932,938,945,951,957,963,971,978,986,993,998,1003,1009,1014,1021,1030,1039,1046,1054,1062,1069,1077,1085,1093,1100,1109,1116,1124,1133,1142,1149,1155,1160,1168,1174,1181,1187,1194,1201,1210,1218,1227,1234,1242,1247,1254,1263,1272,1280,1287,1293,1301,1309,1318,1326,1335,1341,1349,1358,1367,1376,1384,1391,1398,1407,1414,1423,1431,1440,1448,1456,1463,1469,1474,1480,1485,1491,1498,1503,1508,1516,1524,1532,1537,1543,1550,1557,1563,1571,1579,1586,1592,1599,1607,1615,1621,1629,1637,1645,1654,1663,1671,1679,1686,1691,1698,1704,1712,1718,1726,1733,1742,1749,1756,1761,1766,1770,1778,1786,1791,1796,1802,1809,1815,1819,1827,1834,1841,1849,1856,1863,1871,1876,1882,1889,1896,1903,1910,1919,1928,1935,1942,1949,1956,1962,1970,1978,1985,1992,1996,2004,2011,2018,2027,2035,2043,2050,2057,2065,2072,2080,2088,2093,2100,2106,2112,2119,2126,2135,2142,2150,2158,2164,2169,2176,2182,2190,2198,2205,2211,2217,2223,2230,2237,2243,2249,2257,2262,2268,2275,2279,2283,2287,2292,2298,2303,2310,2317,2323,2328,2331,2337,2344,2352,2358,2364,2371,2377,2383,2388,2397,2404,2409,2415,2421,2429,2435,2442,2447,2454,2462,2468,2475,2483,2491,2498,2505,2513,2520,2525,2531,2537,2542,2549,2557,2565,2571,2576,2584,2592,2599,2606,2613,2620,2627,2633,2641,2648,2656,2662,2671,2677,2684,2692,2699,2706,2714,2721,2729,2734,2741,2747,2752,2761,2767,2774,2780,2786,2791,2798,2803,2809,2815,2820,2827,2835,2841,2847,2854,2863,2872,2879,2885,2892,2899],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",64.57,65.195,64.11,0.35,0.54,688604.547876,12122,64.839,{"date":199,"open":200,"high":20,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",64.88,63.85,0.11,0.17,725037.513652,14830,64.4241,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",63.55,64.59,63.32,64.46,0.79,1.24,1416432.077651,19596,64.0281,{"date":219,"open":220,"high":23,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",64.91,63.67,-0.89,-1.38,1142871.359058,19276,64.2005,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",64.76,65,63.73,64.56,-0.08,-0.12,783294.34279,14985,64.3441,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",64.08,65.3,64.05,64.64,-0.36,-0.55,1087255.402854,15276,64.5814,{"date":250,"open":251,"high":252,"low":253,"close":230,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",62.7,65.0299,62.375,2.78,4.47,1139393.828516,18920,64.3448,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",63.56,63.78,61.72,62.22,-1.51,-2.37,1250518.749841,19304,62.194,{"date":271,"open":272,"high":210,"low":273,"close":231,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",63.18,62.36,-0.06,-0.09,1283938.339565,18966,63.8692,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":214,"volume":286,"transactions":287,"vwap":288},"2026-09-22",63.82,64.13,63.06,63.79,0.78,858307.094147,14007,63.6968,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",63.71,63.81,62.78,63.01,-0.14,-0.22,931154.959499,17501,63.1313,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",63.52,63.89,62.57,63.15,-1.67,-2.58,1223382.509603,19724,63.0982,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",65.27,65.6266,64.7,64.82,1.08,1.69,888924.768149,15843,65.0686,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",63.88,64.52,63.14,63.74,0.32,0.5,1551489.099768,19804,63.856,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",64.15,64.43,63.1,63.42,-1.47,-2.27,1397680.572544,21379,63.531,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",64.83,65.72,64.605,64.89,-1.24,-1.88,876746.689605,15272,65.0051,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",66.2,66.55,65.62,66.13,0.99,1.52,966778.89506,12605,66.0908,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",65.02,65.41,64.6,65.14,-0.33,-0.5,1308605.375368,15955,65.0837,{"date":378,"open":379,"high":380,"low":369,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",66.78,67.22,65.47,-1.09,-1.64,946860.780456,19396,65.7914,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",68.65,68.9251,66.485,66.56,-2.31,-3.35,1011314.552701,16230,66.8635,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",66.86,69.23,68.87,1.78,2.65,1362680.212996,22858,68.7355,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",66.66,67.72,66.33,67.09,1.31,1.99,1008912.473178,15757,67.1288,{"date":420,"open":327,"high":421,"low":327,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",65.88,65.78,2.15,3.38,843995.258049,13634,65.3508,{"date":429,"open":230,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",65.125,62.96,63.63,-1.94,-2.96,1402565.534489,17941,63.7032,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",65.98,66.4875,65.225,65.57,-0.29,-0.44,1499413.032451,12251,65.5955,{"date":450,"open":451,"high":452,"low":369,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",66.22,66.41,65.86,0.15,0.23,925180.20376,14053,65.7848,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":444,"percent_change":445,"volume":465,"transactions":466,"vwap":467},"2026-08-27",66.25,66.65,64.75,65.71,1100694.929415,17046,65.8346,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",65.8,66.04,65.08,66,-0.13,-0.2,1659244.58548,23920,65.6794,{"date":480,"open":481,"high":482,"low":483,"close":360,"change":306,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",68,68.2499,65.92,-2.46,1663830.722299,25348,66.5983,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",71.77,72.14,67.34,67.8,-5.25,-7.19,2192601.761448,30164,68.5409,{"date":500,"open":501,"high":29,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",71.13,70.89,73.05,2.66,3.78,1019353.673712,16168,72.6085,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",70.17,70.8,69.425,70.39,-0.62,-0.87,949940.879162,15613,70.1953,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":24,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",70.875,71.99,70.72,71.01,1.05,649713.783935,12065,71.2602,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",70.91,71.475,70.252,70.27,-1.02,-1.43,825579.352968,13030,70.6263,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":526,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",70.24,71.69,70.2,71.29,1.49,1097645.258837,19430,71.2758,{"date":552,"open":553,"high":554,"low":555,"close":543,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",69.79,70.33,69.32,0.27,0.39,721770.652576,15168,69.9493,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",69.85,70.32,68.9,69.97,0.26,0.37,805460.844283,14569,69.7937,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",70.75,69.03,69.71,-0.56,-0.8,826700.193999,16831,69.6993,{"date":583,"open":584,"high":585,"low":586,"close":535,"change":587,"percent_change":194,"volume":588,"transactions":589,"vwap":590},"2026-08-11",70.03,71.15,69.77,0.38,616572.866665,13019,70.2878,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",70.245,70.61,69.57,69.89,-0.47,-0.67,812802.196292,13658,70.0788,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",68.52,70.568,70.36,2.54,3.75,1122894.552055,21245,70.1277,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",71.52,71.68,67.71,67.82,-3.94,-5.49,1737112.874049,28102,68.7558,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",70.06,71.96,71.76,1.72,2.46,1343615.825882,22833,71.386,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",67.86,70.395,67.43,70.04,2.17,3.2,2323482.206794,31447,69.2967,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",68.8,69.7357,67.7187,67.87,-0.73,-1.06,955315.352033,19230,68.1996,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",68.77,69.04,65.9225,68.6,-1.25,-1.79,2480519.728554,38405,67.6102,{"date":667,"open":638,"high":668,"low":669,"close":563,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",70.34,68.75,0.75,1.09,1749280.916052,28922,69.8303,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",68.98,70.3625,68.908,69.1,0.08,0.12,1468311.681501,27270,69.5463,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",67.42,69.45,66.975,69.02,1.86,2.77,1452684.179572,25121,68.8822,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",66.45,67.24,65.545,67.16,1.5,2.28,1237300.548347,19970,66.3916,{"date":709,"open":473,"high":710,"low":711,"close":19,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",67.08,65.435,-0.1,-0.15,1119632.088056,19822,66.0358,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",66.76,66.94,64.54,65.76,-1.82,-2.69,1576545.972359,27241,65.539,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":444,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",67.65,68.83,67.425,67.58,-0.43,1164569.754922,16203,67.9181,{"date":739,"open":410,"high":740,"low":741,"close":649,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",68.58,66.26,1.81,2.74,1133533.338504,18610,67.8671,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",66.64,67.05,66.03,66.06,-0.4,-0.6,939147.171075,17617,66.4291,{"date":759,"open":760,"high":749,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",66.63,64.78,66.46,-1.1,-1.63,1145100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",66.080002,67.67,66.040001,67.56,1.27,1.92,1281400,{"date":776,"open":777,"high":778,"low":761,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",65.050003,66.42,66.29,1.7,2.63,1039600,{"date":784,"open":200,"high":785,"low":262,"close":210,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":210},"2026-07-14",65.13,0.52,0.81,1036000,{"date":790,"open":791,"high":792,"low":292,"close":793,"change":475,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-13",64.27,64.9,64.07,-0.31,709900,{"date":797,"open":798,"high":799,"low":292,"close":791,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":791},"2026-07-10",64.42,64.97,0.03,0.05,1025700,{"date":804,"open":805,"high":463,"low":806,"close":807,"change":772,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-09",64,63.6,64.24,2.02,1438300,{"date":811,"open":806,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",64.45,62.040001,62.97,-1.33,-2.07,2009500,{"date":819,"open":820,"high":473,"low":821,"close":822,"change":223,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-07",65.040001,64.26,64.3,-2.1,1322700,{"date":826,"open":281,"high":827,"low":281,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",65.82,65.68,2.99,4.77,1569100,{"date":833,"open":793,"high":230,"low":834,"close":835,"change":836,"percent_change":754,"volume":837,"transactions":9,"vwap":835},"2026-07-02",61.88,62.69,-0.38,1426900,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":618,"volume":844,"transactions":9,"vwap":842},"2026-07-01",65.7,63.029999,63.07,-2.59,790000,{"date":846,"open":847,"high":848,"low":847,"close":19,"change":135,"percent_change":849,"volume":850,"transactions":9,"vwap":19},"2026-06-30",64.79,66.12,1.34,1179500,{"date":852,"open":853,"high":854,"low":855,"close":847,"change":455,"percent_change":856,"volume":857,"transactions":9,"vwap":847},"2026-06-29",64.18,64.86,63.29,0.36,2039800,{"date":859,"open":860,"high":861,"low":862,"close":232,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":232},"2026-06-26",64.16,65.42,63.77,-0.79,-1.21,1742400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",64.87,65.87,64.61,65.35,1.28,2,1285300,{"date":876,"open":877,"high":346,"low":878,"close":793,"change":753,"percent_change":515,"volume":879,"transactions":9,"vwap":793},"2026-06-24",64.33,63.41,1029700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",64.019997,65.11,64.010002,64.47,-1.49,-2.26,843300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",65.23,67.28,64.96,65.96,0.61,0.93,1187200,{"date":899,"open":900,"high":901,"low":346,"close":871,"change":140,"percent_change":902,"volume":903,"transactions":9,"vwap":871},"2026-06-18",65.15,66.27,0.71,1440300,{"date":905,"open":906,"high":907,"low":229,"close":349,"change":908,"percent_change":222,"volume":909,"transactions":9,"vwap":349},"2026-06-17",65.37,66.73,-0.58,1189100,{"date":911,"open":912,"high":913,"low":914,"close":381,"change":915,"percent_change":266,"volume":916,"transactions":9,"vwap":381},"2026-06-16",67.07,67.17,65.43,-1.59,1057400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":57,"volume":924,"transactions":9,"vwap":922},"2026-06-15",67.94,68.37,67.010002,67.059998,0.33,1315900,{"date":926,"open":473,"high":927,"low":928,"close":907,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":907},"2026-06-12",66.87,65.58,0.96,1.46,728500,{"date":933,"open":243,"high":440,"low":862,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",65.77,1.75,2.73,1091500,{"date":939,"open":940,"high":941,"low":942,"close":882,"change":816,"percent_change":943,"volume":944,"transactions":9,"vwap":882},"2026-06-10",65.6,65.79,63.98,-3.13,1121200,{"date":946,"open":700,"high":947,"low":948,"close":949,"change":908,"percent_change":516,"volume":950,"transactions":9,"vwap":949},"2026-06-09",67.57,64.63,66.089996,871900,{"date":952,"open":719,"high":953,"low":461,"close":954,"change":42,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-08",67.18,66.67,0.88,828700,{"date":958,"open":959,"high":771,"low":722,"close":949,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":949},"2026-06-05",67.29,-2.06,-3.02,974700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-04",68.22,68.7,67.12,68.15,0,1015800,{"date":972,"open":973,"high":974,"low":975,"close":968,"change":155,"percent_change":976,"volume":977,"transactions":9,"vwap":968},"2026-06-03",67.64,69.19,67.4,0.06,1303000,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",65.63,68.78,68.11,2.96,4.54,1384600,{"date":987,"open":988,"high":989,"low":990,"close":900,"change":557,"percent_change":991,"volume":992,"transactions":9,"vwap":900},"2026-06-01",63.99,65.25,63.59,0.6,1177900,{"date":994,"open":473,"high":995,"low":210,"close":229,"change":996,"percent_change":960,"volume":997,"transactions":9,"vwap":229},"2026-05-29",66.69,-1.36,1828200,{"date":999,"open":473,"high":462,"low":1000,"close":848,"change":1001,"percent_change":244,"volume":1002,"transactions":9,"vwap":848},"2026-05-28",65.55,-0.24,1031700,{"date":1004,"open":473,"high":1005,"low":473,"close":1006,"change":1007,"percent_change":403,"volume":1008,"transactions":9,"vwap":1006},"2026-05-27",66.95,66.36,1.16,899300,{"date":1010,"open":230,"high":1011,"low":316,"close":20,"change":1012,"percent_change":929,"volume":1013,"transactions":9,"vwap":20},"2026-05-26",65.85,0.62,999900,{"date":1015,"open":1016,"high":463,"low":1017,"close":1018,"change":547,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-22",63.83,63.58,64.58,2.36,952400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-21",60.38,63.25,60.099998,63.09,2.13,3.49,1006200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",59.52,60.99,59.049999,60.96,1.54,2.59,1043600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":115,"percent_change":444,"volume":1045,"transactions":9,"vwap":1044},"2026-05-19",59.7,59.9,58.12,59.42,1003300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",60.58,59.35,59.59,-0.81,-1.34,729900,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",62.099998,59.76,60.4,-2.93,-4.63,1294100,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":930,"volume":1068,"transactions":9,"vwap":1066},"2026-05-14",62.71,64.35,63.33,0.91,1276700,{"date":1070,"open":1071,"high":1024,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",62.25,61.91,62.42,0.13,0.21,1695200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":753,"volume":1084,"transactions":9,"vwap":1082},"2026-05-12",62.63,62.65,61.080002,62.29,-0.25,1009000,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",63.66,62.3,62.54,-0.57,-0.9,1106400,{"date":1094,"open":1095,"high":305,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-08",61.59,63.11,1.87,3.05,1175700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",63.12,63.47,61.15,61.24,-1.46,-2.33,1347700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":251,"change":404,"percent_change":1114,"volume":1115,"transactions":9,"vwap":251},"2026-05-06",61.63,63.28,61.35,4.41,1532100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":99,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-05",60.13,60.63,59.67,60.049999,0.86,2520400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",60.17,61.02,58.6,59.54,-1.29,-2.12,2308400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-01",61.95,62.09,57.48,60.83,-2.84,-4.46,4090100,{"date":1143,"open":1144,"high":870,"low":1145,"close":221,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":221},"2026-04-30",62.14,62.07,1.89,3.06,3627300,{"date":1150,"open":1113,"high":1151,"low":1113,"close":1152,"change":295,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-29",62.6,61.78,-0.23,2001500,{"date":1156,"open":263,"high":1151,"low":1157,"close":1158,"change":244,"percent_change":908,"volume":1159,"transactions":9,"vwap":1158},"2026-04-28",61.3,61.92,1427100,{"date":1161,"open":1162,"high":821,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-27",63.049999,62.24,62.28,-0.66,-1.05,1857400,{"date":1169,"open":1162,"high":806,"low":1170,"close":1171,"change":24,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-24",62.73,62.94,1.19,2175800,{"date":1175,"open":1176,"high":1080,"low":1177,"close":1178,"change":1179,"percent_change":849,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",61.11,61.0099983,62.2,0.82,1865200,{"date":1182,"open":1183,"high":1184,"low":1157,"close":1185,"change":444,"percent_change":597,"volume":1186,"transactions":9,"vwap":1185},"2026-04-22",62.4,62.44,61.38,1370800,{"date":1188,"open":1164,"high":1189,"low":1190,"close":1191,"change":836,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-21",63.02,61.6,61.67,-0.61,1421600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":547,"percent_change":629,"volume":1200,"transactions":9,"vwap":1199},"2026-04-20",60.62,62.21,60.6,62.049999,1265400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",58.57,61.45,58.52,60.56,3.82,6.73,2506900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":162,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",56.66,57.42,56.24,56.74,0.31,1403800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",57.35,57.72,55.16,56.43,-1.39,-2.4,1844200,{"date":1228,"open":1229,"high":1230,"low":1137,"close":1231,"change":445,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-14",58.29,58.62,57.82,-0.76,995300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":902,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",57.040001,58.36,56.9,58.26,0.41,967400,{"date":1243,"open":1043,"high":1244,"low":1213,"close":1245,"change":681,"percent_change":86,"volume":1246,"transactions":9,"vwap":1245},"2026-04-10",58.47,57.85,1474300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":130,"percent_change":1179,"volume":1253,"transactions":9,"vwap":1252},"2026-04-09",57.14,57.95,56.58,57.77,1622200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",56.63,58.07,56.54,57.3,3.17,5.86,1801100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-07",54.049999,54.71,53.46,54.13,-0.54,-0.99,1351500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":222,"volume":1279,"transactions":9,"vwap":1277},"2026-04-06",54.78,55.13,54.25,54.67,-0.49,1245300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1222,"change":996,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1222},"2026-04-02",55.39,55.62,53.86,-2.41,1365600,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":902,"percent_change":772,"volume":1292,"transactions":9,"vwap":1291},"2026-04-01",56,57.16,56.52,1336500,{"date":1294,"open":1276,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-31",56.0099983,54.060001,55.81,2.38,4.45,1384000,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-30",55.18,52.85,53.43,-0.95,-1.75,1109700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-27",55.15,55.31,54.14,54.38,-1.03,-1.86,1310900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":661,"volume":1325,"transactions":9,"vwap":1323},"2026-03-26",55.51,57.060001,55.36,55.41,-0.7,1681200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-25",55.75,56.48,55.71,56.11,1.33,2.43,1656500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1274,"change":178,"percent_change":692,"volume":1340,"transactions":9,"vwap":1274},"2026-03-24",52.94,55.07,52.65,2116700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1098,"volume":1348,"transactions":9,"vwap":1346},"2026-03-23",53.76,54.040001,52.87,53.78,1.59,3189100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-20",52.52,52.53,51.45,52.19,-0.41,-0.78,2189300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-19",53.42,53.53,51.83,52.6,-1.55,-2.86,2966900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-18",55.4,55.63,53.8,54.15,-1.81,-3.23,1995400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":712,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-17",56.3,56.99,55.68,55.96,-0.18,1397800,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":178,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-16",55.65,56.38,56.060001,1.82,1684000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":996,"percent_change":1285,"volume":1397,"transactions":9,"vwap":1396},"2026-03-13",56.61,56.82,54.97,55.060001,1632200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-12",56.91,57.51,56.09,56.42,-1.41,-2.44,1856800,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":155,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-11",57.6,58.8,57.83,0.07,1229400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-10",58.2,58.81,57.54,57.79,-0.02,-0.03,1466800,{"date":1424,"open":1425,"high":1231,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-09",57.56,56.84,57.81,-1.04,-1.77,2430400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-06",59.96,60.07,58.35,58.85,-2.05,-3.37,1559900,{"date":1441,"open":1442,"high":1191,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-05",61.2,59.92,60.9,-1.07,-1.73,1515500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1216,"volume":1455,"transactions":9,"vwap":1453},"2026-03-04",62.66,63.17,61.42,61.97,0.19,1376800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1152,"change":1404,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1152},"2026-03-03",61.37,62.46,60.73,-2.23,2485800,{"date":1464,"open":1465,"high":878,"low":1466,"close":1467,"change":86,"percent_change":92,"volume":1468,"transactions":9,"vwap":1467},"2026-03-02",62.19,61.27,63.19,2361300,{"date":1470,"open":806,"high":327,"low":1471,"close":1162,"change":763,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1162},"2026-02-27",62.87,-1.71,1309000,{"date":1475,"open":463,"high":1476,"low":1477,"close":335,"change":1478,"percent_change":1324,"volume":1479,"transactions":9,"vwap":335},"2026-02-26",65.29,63.8,-0.45,1313100,{"date":1481,"open":230,"high":1482,"low":1483,"close":370,"change":836,"percent_change":908,"volume":1484,"transactions":9,"vwap":370},"2026-02-25",65.5,64.029999,1200500,{"date":1486,"open":1487,"high":1488,"low":324,"close":1489,"change":317,"percent_change":318,"volume":1490,"transactions":9,"vwap":1489},"2026-02-24",64.23,65.28,64.98,1582700,{"date":1492,"open":1493,"high":1494,"low":302,"close":1495,"change":536,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-23",64.81,65.26,63.9,-1.57,2158000,{"date":1499,"open":1500,"high":410,"low":792,"close":23,"change":1307,"percent_change":1501,"volume":1502,"transactions":9,"vwap":23},"2026-02-20",66.050003,-2.62,3060500,{"date":1504,"open":1505,"high":379,"low":1506,"close":954,"change":115,"percent_change":1083,"volume":1507,"transactions":9,"vwap":954},"2026-02-19",66.4,65.54,2517400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":800,"volume":1515,"transactions":9,"vwap":1513},"2026-02-18",67.63,68.21,66.54,66.84,0.02,2793900,{"date":1517,"open":462,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-17",67.99,65.12,66.82,-1.91,-2.78,5906300,{"date":1525,"open":1467,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-13",69.94,63.0099983,68.73,10.91,18.87,8624900,{"date":1533,"open":1534,"high":1239,"low":1535,"close":1231,"change":155,"percent_change":1412,"volume":1536,"transactions":9,"vwap":1231},"2026-02-12",57.78,56.71,2856600,{"date":1538,"open":1329,"high":1539,"low":1540,"close":1534,"change":1541,"percent_change":693,"volume":1542,"transactions":9,"vwap":1534},"2026-02-11",57.89,56.37,1.56,2802300,{"date":1544,"open":1545,"high":1214,"low":1546,"close":1547,"change":403,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-10",54.9,54.89,56.22,3.27,1651100,{"date":1551,"open":1552,"high":1277,"low":1553,"close":1554,"change":1555,"percent_change":285,"volume":1556,"transactions":9,"vwap":1554},"2026-02-09",54.2,54.02,54.44,0.42,1308100,{"date":1558,"open":1339,"high":1559,"low":1339,"close":1553,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1553},"2026-02-06",54.09,1.37,2.6,1575300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1339,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1339},"2026-02-05",52.91,53.24,52.32,-0.75,-1.4,2125300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":98,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-04",52.22,54.080002,51.76,53.4,3.79,4786700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1353,"change":681,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1353},"2026-02-03",51.37,52.41,51.09,0.16,1037000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1581,"change":455,"percent_change":64,"volume":1591,"transactions":9,"vwap":1581},"2026-02-02",51.14,51.86,50.86,1475100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1588,"change":1597,"percent_change":943,"volume":1598,"transactions":9,"vwap":1588},"2026-01-30",51.51,52.080002,50.78,-1.65,1797500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":50,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-29",52.72,53.080002,51.94,52.79,0.92,1265500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":350,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-28",53.34,53.45,52.2,52.31,-2.32,1236200,{"date":1616,"open":1617,"high":1296,"low":1566,"close":1618,"change":85,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-27",53.5,53.55,0.64,1059000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1420,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-26",53.15,53.29,52.64,53.21,-0.04,1324800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1382,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-23",53.71,53.87,53.029999,53.23,-0.34,1414400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1496,"volume":1644,"transactions":9,"vwap":1642},"2026-01-22",54.65,55.11,53.26,53.41,-0.85,1539500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-21",54.21,54.88,53.67,54.26,0.63,1.17,2132300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-20",53.94,54.31,53.36,53.63,-1.2,-2.19,1701300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":915,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-16",56.049999,56.5,53.93,54.83,-2.82,2068400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1403,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1403},"2026-01-15",56.56,56.98,56.34,-0.11,-0.19,1194100,{"date":1680,"open":1681,"high":1137,"low":1682,"close":1683,"change":1684,"percent_change":1051,"volume":1685,"transactions":9,"vwap":1683},"2026-01-14",57.29,56.21,56.53,-0.46,1116600,{"date":1687,"open":1688,"high":1689,"low":1682,"close":1379,"change":194,"percent_change":929,"volume":1690,"transactions":9,"vwap":1379},"2026-01-13",56.65,57.0099983,1409400,{"date":1692,"open":1682,"high":1693,"low":1694,"close":1695,"change":110,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-12",56.68,56.13,56.45,0.43,1663900,{"date":1699,"open":1700,"high":1693,"low":1701,"close":1682,"change":1702,"percent_change":786,"volume":1703,"transactions":9,"vwap":1682},"2026-01-09",56.36,55.67,0.29,1830300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":515,"volume":1711,"transactions":9,"vwap":1709},"2026-01-08",55.86,56.89,55.59,55.92,-0.35,2304100,{"date":1713,"open":1238,"high":1714,"low":1715,"close":1716,"change":1478,"percent_change":863,"volume":1717,"transactions":9,"vwap":1716},"2026-01-07",57.55,55.99,56.27,1350300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1098,"volume":1725,"transactions":9,"vwap":1723},"2026-01-06",55.2,56.94,54.92,56.72,1.68,1282700,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":587,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-05",54.49,55.5,55.040001,0.7,1300600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-02",53.83,54.87,53.57,54.66,1.36,2.55,903900,{"date":1743,"open":1744,"high":1649,"low":1745,"close":1746,"change":1635,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-31",53.56,53.2,53.3,-0.63,838900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":474,"percent_change":1001,"volume":1755,"transactions":9,"vwap":1754},"2025-12-30",53.73,53.88,53.59,53.64,605700,{"date":1757,"open":1758,"high":1552,"low":1753,"close":1759,"change":296,"percent_change":1355,"volume":1760,"transactions":9,"vwap":1759},"2025-12-29",53.74,53.77,574200,{"date":1762,"open":1763,"high":1763,"low":1631,"close":1764,"change":1075,"percent_change":557,"volume":1765,"transactions":9,"vwap":1764},"2025-12-26",54.07,53.99,343400,{"date":1767,"open":1268,"high":1768,"low":1617,"close":1346,"change":234,"percent_change":296,"volume":1769,"transactions":9,"vwap":1346},"2025-12-24",54.34,374900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":71,"volume":1777,"transactions":9,"vwap":1775},"2025-12-23",54.22,54.56,53.7,53.9,-0.39,1488300,{"date":1779,"open":1282,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-22",55.42,54.23,54.29,-0.84,-1.52,2049600,{"date":1787,"open":1788,"high":1312,"low":1789,"close":1275,"change":1012,"percent_change":25,"volume":1790,"transactions":9,"vwap":1275},"2025-12-19",54.74,54.62,2094200,{"date":1792,"open":1793,"high":1222,"low":1735,"close":1794,"change":1067,"percent_change":780,"volume":1795,"transactions":9,"vwap":1794},"2025-12-18",54,54.51,2029200,{"date":1797,"open":1363,"high":1649,"low":1363,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-17",53.6,0.83,1.57,2491400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1240,"percent_change":285,"volume":1808,"transactions":9,"vwap":1807},"2025-12-16",52.4,52.97,52.16,52.77,2035900,{"date":1810,"open":1354,"high":1811,"low":1812,"close":1813,"change":329,"percent_change":929,"volume":1814,"transactions":9,"vwap":1813},"2025-12-15",52.59,52,52.36,1027000,{"date":1816,"open":1812,"high":1611,"low":1817,"close":1589,"change":681,"percent_change":454,"volume":1818,"transactions":9,"vwap":1589},"2025-12-12",51.64,1704000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1332,"volume":1826,"transactions":9,"vwap":1824},"2025-12-11",51.099998,51.97,50.91,51.78,0.68,1622300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1821,"change":742,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1821},"2025-12-10",49.43,51.41,49.29,3.67,1402600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1831,"change":1839,"percent_change":295,"volume":1840,"transactions":9,"vwap":1831},"2025-12-09",49.099998,49.84,48.82,-0.07,1438700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":923,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-08",48.97,49.42,48.55,49.36,0.67,1148000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":681,"percent_change":1584,"volume":1855,"transactions":9,"vwap":1854},"2025-12-05",49.22,49.45,48.89,49.029999,1017100,{"date":1857,"open":1858,"high":1859,"low":1853,"close":1860,"change":245,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-04",49.65,49.83,48.95,-1.11,978800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":856,"volume":1870,"transactions":9,"vwap":1868},"2025-12-03",49.34,49.79,49.32,49.5,0.18,1076800,{"date":1872,"open":1868,"high":1873,"low":1874,"close":1867,"change":800,"percent_change":976,"volume":1875,"transactions":9,"vwap":1867},"2025-12-02",49.59,48.85,848500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1831,"change":64,"percent_change":1605,"volume":1881,"transactions":9,"vwap":1831},"2025-12-01",48.84,49.99,48.56,2037100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1878,"change":1887,"percent_change":1514,"volume":1888,"transactions":9,"vwap":1878},"2025-11-28",48.78,49.26,48.63,0.01,529300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":244,"percent_change":650,"volume":1895,"transactions":9,"vwap":1894},"2025-11-26",49.16,49.53,48.81,48.83,1061200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":955,"percent_change":1389,"volume":1902,"transactions":9,"vwap":1901},"2025-11-25",48.69,49.77,48.51,49.19,2003100,{"date":1904,"open":1905,"high":1886,"low":1906,"close":1907,"change":801,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-24",48.5,47.82,48.31,0.1,1487200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-21",46.4,48.36,46.37,48.26,2.61,5.72,2050300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-20",47.68,48.040001,45.33,45.65,-1.84,-3.87,1741800,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1635,"volume":1934,"transactions":9,"vwap":1932},"2025-11-19",48,47.27,47.49,-0.16,1009500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":713,"percent_change":794,"volume":1941,"transactions":9,"vwap":1940},"2025-11-18",47.39,48.049999,47.0099983,47.65,1795000,{"date":1943,"open":1853,"high":1944,"low":1945,"close":1946,"change":1130,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-17",49.18,47.53,47.8,-2.63,2005600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1776,"percent_change":863,"volume":1955,"transactions":9,"vwap":1954},"2025-11-14",48.57,49.21,48.34,49.09,2002600,{"date":1957,"open":1958,"high":1959,"low":1944,"close":1960,"change":222,"percent_change":1429,"volume":1961,"transactions":9,"vwap":1960},"2025-11-13",50.26,50.77,49.48,1570900,{"date":1963,"open":1964,"high":1965,"low":1837,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-12",50,50.5,50.37,0.56,1.12,1238400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1012,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-11",49.39,49.87,49.15,49.81,1.26,1517700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1901,"change":1983,"percent_change":996,"volume":1984,"transactions":9,"vwap":1901},"2025-11-10",49.95,49.98,49.17,-0.68,1767400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1973,"change":92,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1973},"2025-11-07",49.7,50.2,49.54,0.44,1361900,{"date":1993,"open":1981,"high":1994,"low":1868,"close":1858,"change":444,"percent_change":908,"volume":1995,"transactions":9,"vwap":1858},"2025-11-06",50.3,1719400,{"date":1997,"open":1982,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-05",50.35,48.93,49.94,1.01,2.06,1944200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1999,"change":1635,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1999},"2025-11-04",48.48,49.2,48.2,-0.69,1644200,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2002,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-03",47.35,49.61,49.27,4.36,2159800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-31",46.0099983,47.87,45.59,47.21,2.56,5.73,3278100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1643,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-30",44.88,45.39,44.64,44.65,-1.87,1669400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1420,"volume":2042,"transactions":9,"vwap":2040},"2025-10-29",45.4,45.77,45.049999,45.5,-0.01,1230900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1908,"percent_change":92,"volume":2049,"transactions":9,"vwap":2048},"2025-10-28",45.2,45.64,45.02,45.51,1020900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":578,"percent_change":1446,"volume":2056,"transactions":9,"vwap":2055},"2025-10-27",46.43,46.49,45.32,45.41,1054800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":86,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-24",46.27,46.41,46.060001,46.21,0.3,763100,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":193,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-23",45.66,46.69,46.07,0.77,1812800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":373,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-22",46.18,46.38,45.54,45.72,-1.08,864800,{"date":2081,"open":2082,"high":1912,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-21",45.27,45.040001,46.22,1.4,3.12,1850500,{"date":2089,"open":2054,"high":2054,"low":2090,"close":2091,"change":801,"percent_change":202,"volume":2092,"transactions":9,"vwap":2091},"2025-10-20",44.68,44.82,1154000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1514,"percent_change":155,"volume":2099,"transactions":9,"vwap":2098},"2025-10-17",44.53,44.89,44.35,44.77,1049000,{"date":2101,"open":2090,"high":2102,"low":2103,"close":2104,"change":275,"percent_change":475,"volume":2105,"transactions":9,"vwap":2104},"2025-10-16",44.91,44.33,44.75,1609800,{"date":2107,"open":2108,"high":1923,"low":2109,"close":2110,"change":295,"percent_change":794,"volume":2111,"transactions":9,"vwap":2110},"2025-10-15",45.09,44.31,44.84,1223000,{"date":2113,"open":2114,"high":2115,"low":30,"close":41,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":41},"2025-10-14",43.27,45.099998,1.04,2.37,1421900,{"date":2120,"open":2121,"high":2095,"low":2122,"close":2123,"change":2124,"percent_change":1605,"volume":2125,"transactions":9,"vwap":2123},"2025-10-13",44.12,43.8,43.94,0.4,545000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-10",44.92,44.93,43.44,43.54,-1,-2.25,1100200,{"date":2136,"open":2020,"high":2137,"low":2138,"close":2139,"change":1597,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-09",46.26,44.29,44.54,-3.57,1588500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":244,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-08",46.58,46.7,45.99,46.19,-0.77,1600600,{"date":2151,"open":2152,"high":1944,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-07",49,46.44,46.55,-2.65,-5.39,2847200,{"date":2159,"open":1867,"high":2160,"low":2161,"close":2007,"change":2162,"percent_change":1240,"volume":2163,"transactions":9,"vwap":2007},"2025-10-06",49.8,48.86,0.2,1417500,{"date":2165,"open":1905,"high":2152,"low":2166,"close":2152,"change":329,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2152},"2025-10-03",48.41,1.03,1228400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1905,"change":2174,"percent_change":423,"volume":2175,"transactions":9,"vwap":1905},"2025-10-02",47.78,48.52,47.58,1.02,1485100,{"date":2177,"open":2013,"high":2178,"low":2179,"close":2180,"change":1908,"percent_change":1075,"volume":2181,"transactions":9,"vwap":2180},"2025-10-01",47.57,47,47.48,1790200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1990,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-30",46.93,47.41,46.76,47.38,0.94,1178900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":328,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-29",46.84,47.17,46.36,46.94,0.69,1941300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":976,"percent_change":1074,"volume":2204,"transactions":9,"vwap":2203},"2025-09-26",46.64,46.77,46.049999,46.62,2162900,{"date":2206,"open":2069,"high":2207,"low":2208,"close":2209,"change":105,"percent_change":2210,"volume":992,"transactions":9,"vwap":2209},"2025-09-25",46.63,45.58,46.56,1.15,{"date":2212,"open":2020,"high":2213,"low":2214,"close":2215,"change":1382,"percent_change":1776,"volume":2216,"transactions":9,"vwap":2215},"2025-09-24",46.45,45.8,46.029999,1227700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2062,"change":475,"percent_change":734,"volume":2222,"transactions":9,"vwap":2062},"2025-09-23",46.72,46.87,46.13,1148300,{"date":2224,"open":2225,"high":2184,"low":2226,"close":2060,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2060},"2025-09-22",46.74,46.35,-0.53,-1.13,1271900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2195,"change":1776,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2195},"2025-09-19",47.73,47.79,46.81,-0.82,1612200,{"date":2238,"open":2184,"high":2239,"low":2240,"close":2241,"change":42,"percent_change":214,"volume":2242,"transactions":9,"vwap":2241},"2025-09-18",47.45,46.8,47.33,1043900,{"date":2244,"open":2074,"high":2245,"low":2074,"close":2246,"change":991,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-17",47.54,46.75,1.3,1422700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":71,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-16",46.99,47.09,46.09,46.15,-1.54,2101800,{"date":2258,"open":2259,"high":2260,"low":1914,"close":2220,"change":57,"percent_change":145,"volume":2261,"transactions":9,"vwap":2220},"2025-09-15",46.5,46.89,1348900,{"date":2263,"open":1912,"high":2264,"low":2265,"close":2075,"change":1355,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2075},"2025-09-12",46.61,46.099998,-0.88,1077900,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":178,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-11",45.75,46.96,46.79,2.18,1499700,{"date":2276,"open":2077,"high":2202,"low":1923,"close":2277,"change":475,"percent_change":734,"volume":2278,"transactions":9,"vwap":2277},"2025-09-10",45.79,1556700,{"date":2280,"open":2061,"high":2281,"low":2282,"close":2146,"change":1839,"percent_change":713,"volume":1653,"transactions":9,"vwap":2146},"2025-09-09",46.11,45.57,{"date":2284,"open":2146,"high":2221,"low":2285,"close":2061,"change":1869,"percent_change":557,"volume":2286,"transactions":9,"vwap":2061},"2025-09-08",45.17,1166600,{"date":2288,"open":2046,"high":2289,"low":1923,"close":2290,"change":105,"percent_change":1652,"volume":2291,"transactions":9,"vwap":2290},"2025-09-05",46.080002,45.88,2572600,{"date":2293,"open":2294,"high":2055,"low":2295,"close":2296,"change":193,"percent_change":285,"volume":2297,"transactions":9,"vwap":2296},"2025-09-04",44.96,44.83,45.35,4551000,{"date":2299,"open":2300,"high":2146,"low":41,"close":2301,"change":597,"percent_change":1315,"volume":2302,"transactions":9,"vwap":2301},"2025-09-03",45.44,45,2007300,{"date":2304,"open":2305,"high":2076,"low":2306,"close":2307,"change":734,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-02",45.13,44.99,45.47,-0.94,1004600,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":1676,"volume":2316,"transactions":9,"vwap":2314},"2025-08-29",45.62,46.23,45.9,-0.05,1184100,{"date":2318,"open":2319,"high":2145,"low":2320,"close":2321,"change":1635,"percent_change":650,"volume":2322,"transactions":9,"vwap":2321},"2025-08-28",46.46,45.48,45.95,1035900,{"date":2324,"open":2325,"high":2246,"low":2325,"close":2326,"change":274,"percent_change":474,"volume":2327,"transactions":9,"vwap":2326},"2025-08-27",46,46.29,906300,{"date":2329,"open":2202,"high":2203,"low":2202,"close":2226,"change":1869,"percent_change":557,"volume":2330,"transactions":9,"vwap":2226},"2025-08-26",706100,{"date":2332,"open":2333,"high":2052,"low":2270,"close":2334,"change":2335,"percent_change":2162,"volume":2336,"transactions":9,"vwap":2334},"2025-08-25",45.96,46.17,0.09,1044400,{"date":2338,"open":2339,"high":2147,"low":2340,"close":2289,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2289},"2025-08-22",44.45,44.3,1.88,4.25,1398300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":234,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-21",44.07,44.49,43.67,44.2,-0.27,566800,{"date":2353,"open":2354,"high":2355,"low":2121,"close":2356,"change":295,"percent_change":794,"volume":2357,"transactions":9,"vwap":2356},"2025-08-20",44.14,44.62,44.32,871200,{"date":2359,"open":2360,"high":2361,"low":2346,"close":2362,"change":64,"percent_change":2174,"volume":2363,"transactions":9,"vwap":2362},"2025-08-19",44.09,44.74,44.46,769600,{"date":2365,"open":2366,"high":2367,"low":2123,"close":2368,"change":2369,"percent_change":1983,"volume":2370,"transactions":9,"vwap":2368},"2025-08-18",44.029999,44.52,44.0099983,-0.3,961500,{"date":2372,"open":2109,"high":2373,"low":2374,"close":2109,"change":1355,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2109},"2025-08-15",44.55,44,-0.92,786800,{"date":2378,"open":2379,"high":2361,"low":2380,"close":2381,"change":372,"percent_change":650,"volume":2382,"transactions":9,"vwap":2381},"2025-08-14",44.36,44.16,44.72,1076300,{"date":2384,"open":2121,"high":1923,"low":2385,"close":2039,"change":361,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2039},"2025-08-13",44.080002,2.25,1917800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-12",42.45,44.11,42.35,44.060001,1.79,4.23,2028800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":475,"percent_change":597,"volume":2403,"transactions":9,"vwap":2402},"2025-08-11",42.47,42.79,42,42.27,811000,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2399,"change":233,"percent_change":1677,"volume":2408,"transactions":9,"vwap":2399},"2025-08-08",42.64,42.09,930200,{"date":2410,"open":2390,"high":2411,"low":2412,"close":2413,"change":162,"percent_change":414,"volume":2414,"transactions":9,"vwap":2413},"2025-08-07",42.67,42.17,42.55,1134700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2401,"change":455,"percent_change":162,"volume":2420,"transactions":9,"vwap":2401},"2025-08-06",41.98,42.28,41.69,1321900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":193,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-05",41.76,42.19,41.25,41.77,0.85,1678000,{"date":2430,"open":2431,"high":2419,"low":2432,"close":2433,"change":1908,"percent_change":110,"volume":2434,"transactions":9,"vwap":2433},"2025-08-04",41.56,40.87,41.42,1590600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":328,"percent_change":285,"volume":2441,"transactions":9,"vwap":2440},"2025-08-01",42.51,42.57,40.75,41.32,3740300,{"date":2443,"open":2432,"high":2425,"low":2444,"close":2445,"change":1075,"percent_change":99,"volume":2446,"transactions":9,"vwap":2445},"2025-07-31",40.51,41,3138500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":175,"percent_change":1472,"volume":2453,"transactions":9,"vwap":2452},"2025-07-30",41.52,41.61,40.74,40.79,1718500,{"date":2455,"open":2456,"high":2438,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-29",42.5,41.47,41.5,-1.01,-2.38,1578200,{"date":2463,"open":2411,"high":2464,"low":2465,"close":2437,"change":275,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2437},"2025-07-28",42.87,42.32,-0.21,740400,{"date":2469,"open":2400,"high":2470,"low":2471,"close":2472,"change":1933,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-25",42.92,42.029999,42.6,-0.37,1377200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2266,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-07-24",43.02,43.33,42.7,42.76,-2.02,685600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2486,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2486},"2025-07-23",42.65,43.64,42.38,1.6,3.81,1584500,{"date":2492,"open":2493,"high":2424,"low":2494,"close":2495,"change":1240,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-22",41.46,41.34,42.040001,0.98,972300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":455,"percent_change":1967,"volume":2504,"transactions":9,"vwap":2503},"2025-07-21",41.74,41.99,41.43,41.63,1106800,{"date":2506,"open":2437,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-18",42.81,41.3,41.4,-1.23,-2.89,1288400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":162,"percent_change":414,"volume":2519,"transactions":9,"vwap":2518},"2025-07-17",42.080002,42.78,41.96,42.63,1198700,{"date":2521,"open":2471,"high":2522,"low":2523,"close":2515,"change":1908,"percent_change":110,"volume":2524,"transactions":9,"vwap":2515},"2025-07-16",42.23,41.54,796300,{"date":2526,"open":2527,"high":2528,"low":2417,"close":2417,"change":1269,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2417},"2025-07-15",42.8,42.97,-1.27,1326800,{"date":2532,"open":2533,"high":2534,"low":2458,"close":2535,"change":1967,"percent_change":1332,"volume":2536,"transactions":9,"vwap":2535},"2025-07-14",41.67,42.61,42.52,1228900,{"date":2538,"open":2539,"high":2522,"low":2540,"close":2517,"change":245,"percent_change":1130,"volume":2541,"transactions":9,"vwap":2517},"2025-07-11",42.14,41.35,892900,{"date":2543,"open":2544,"high":2545,"low":2522,"close":2437,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2437},"2025-07-10",42.43,43.17,0.28,0.66,1168200,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2522,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2522},"2025-07-09",42.0099983,42.29,41.66,0.59,1.42,1262400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":403,"volume":2564,"transactions":9,"vwap":2562},"2025-07-08",41.11,42.31,41.080002,41.64,0.73,1304800,{"date":2566,"open":2567,"high":2440,"low":2568,"close":2569,"change":175,"percent_change":1472,"volume":2570,"transactions":9,"vwap":2569},"2025-07-07",40.9,40.44,40.91,972800,{"date":2572,"open":2573,"high":2401,"low":2494,"close":2574,"change":474,"percent_change":794,"volume":2575,"transactions":9,"vwap":2574},"2025-07-03",41.92,41.62,832000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":628,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-02",39.93,41.79,39.83,41.75,4.3,1854900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2555,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-01",38.74,40.63,38.49,40.029999,3.68,1617600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1584,"percent_change":1555,"volume":2598,"transactions":9,"vwap":2597},"2025-06-30",38.46,38.68,38.22,38.61,1338900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":203,"percent_change":1990,"volume":2605,"transactions":9,"vwap":2604},"2025-06-27",38.26,39.029999,37.87,38.45,2458800,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-26",37.56,38.28,0.76,2.03,915300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":275,"percent_change":1001,"volume":2619,"transactions":9,"vwap":2618},"2025-06-25",37.66,37.72,37.16,37.52,798100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":92,"percent_change":2554,"volume":2626,"transactions":9,"vwap":2625},"2025-06-24",37.74,38.0099983,37.53,37.61,1436900,{"date":2628,"open":2629,"high":2618,"low":2630,"close":2631,"change":1454,"percent_change":99,"volume":2632,"transactions":9,"vwap":2631},"2025-06-23",36.85,36.74,37.39,780400,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-06-20",37.89,37.040001,37.2,-0.42,-1.12,1048200,{"date":2642,"open":2643,"high":2603,"low":2644,"close":2645,"change":856,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-18",37.34,37.18,37.62,0.97,1618300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1192,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-17",37.67,37.68,36.99,37.26,-1.61,1179100,{"date":2657,"open":2658,"high":2659,"low":2650,"close":2603,"change":162,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2603},"2025-06-16",38.099998,38.18,1.47,1629000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-13",38.09,38.48,37.22,37.32,-1.17,-3.04,1151400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2588,"change":681,"percent_change":1075,"volume":2676,"transactions":9,"vwap":2588},"2025-06-12",38.049999,38.6,37.86,977300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1839,"percent_change":1382,"volume":2683,"transactions":9,"vwap":2682},"2025-06-11",38.78,38.96,38.32,38.41,1382800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2665,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2665},"2025-06-10",37.59,38.64,37.28,1.23,3.3,2315700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1651,"percent_change":628,"volume":2698,"transactions":9,"vwap":2697},"2025-06-09",36.83,37.44,36.8,37.25,1706100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":50,"percent_change":1332,"volume":2705,"transactions":9,"vwap":2704},"2025-06-06",36.48,37.029999,36.31,36.62,981100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":712,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-06-05",36.16,36.34,35.86,36.14,-0.28,1195300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1676,"percent_change":2369,"volume":2720,"transactions":9,"vwap":2719},"2025-06-04",36.49,36.57,36.060001,36.24,909300,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1179,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-03",35.37,36.92,35.34,36.35,2.31,1425600,{"date":2730,"open":2710,"high":2731,"low":2725,"close":2732,"change":1568,"percent_change":816,"volume":2733,"transactions":9,"vwap":2732},"2025-06-02",36.02,35.53,2142300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":233,"percent_change":296,"volume":2740,"transactions":9,"vwap":2739},"2025-05-30",36.099998,36.6,35.97,36.28,1960400,{"date":2742,"open":2701,"high":2743,"low":2744,"close":2745,"change":1216,"percent_change":1122,"volume":2746,"transactions":9,"vwap":2745},"2025-05-29",36.65,36.18,36.36,1227300,{"date":2748,"open":2749,"high":2749,"low":2731,"close":2750,"change":597,"percent_change":1130,"volume":2751,"transactions":9,"vwap":2750},"2025-05-28",36.46,36.049999,1674200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-05-27",36.19,36.55,35.95,36.52,1.07,3.02,2692700,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":296,"percent_change":515,"volume":2766,"transactions":9,"vwap":2765},"2025-05-23",34.94,35.58,35.45,1745900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":976,"percent_change":203,"volume":2773,"transactions":9,"vwap":2772},"2025-05-22",35.51,35.82,35.38,35.67,7092800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2778,"change":1983,"percent_change":2033,"volume":2779,"transactions":9,"vwap":2778},"2025-05-21",35.99,36.22,35.61,1486300,{"date":2781,"open":2782,"high":2783,"low":2750,"close":2784,"change":372,"percent_change":1091,"volume":2785,"transactions":9,"vwap":2784},"2025-05-20",36.76,37.049999,36.29,1263000,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2704,"change":1839,"percent_change":1677,"volume":2790,"transactions":9,"vwap":2704},"2025-05-19",35.91,36.67,953100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":455,"percent_change":1651,"volume":2797,"transactions":9,"vwap":2796},"2025-05-16",36.029999,36.73,35.75,36.69,2313400,{"date":2799,"open":2716,"high":2800,"low":2801,"close":2749,"change":1355,"percent_change":1861,"volume":2802,"transactions":9,"vwap":2749},"2025-05-15",36.81,36.3,5251700,{"date":2804,"open":2695,"high":2805,"low":2806,"close":2806,"change":2807,"percent_change":1324,"volume":2808,"transactions":9,"vwap":2806},"2025-05-14",37.58,36.87,-0.26,1740000,{"date":2810,"open":2811,"high":2812,"low":2777,"close":2813,"change":285,"percent_change":423,"volume":2814,"transactions":9,"vwap":2813},"2025-05-13",36.63,37.17,37.13,1657500,{"date":2816,"open":2711,"high":2782,"low":2817,"close":2726,"change":2818,"percent_change":1299,"volume":2819,"transactions":9,"vwap":2726},"2025-05-12",36.040001,1.55,1713300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2546,"percent_change":787,"volume":2826,"transactions":9,"vwap":2825},"2025-05-09",34.92,35.15,34.54,34.8,818900,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":25,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-08",33.75,34.95,33.5,34.52,3.42,1458100,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":203,"percent_change":99,"volume":2840,"transactions":9,"vwap":2839},"2025-05-07",33.64,32.81,33.38,1583900,{"date":2842,"open":2843,"high":2844,"low":181,"close":2845,"change":1839,"percent_change":2466,"volume":2846,"transactions":9,"vwap":2845},"2025-05-06",32.98,33.42,33.21,2258600,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":92,"percent_change":1847,"volume":2853,"transactions":9,"vwap":2852},"2025-05-05",33.11,34.33,32.87,33.28,2801200,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-02",35.28,35.78,33.029999,33.060001,-1.95,-5.57,4580600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-01",35.049999,35.5,34.89,35.0099983,0.25,0.72,2894600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":1083,"percent_change":175,"volume":2878,"transactions":9,"vwap":2877},"2025-04-30",34.49,34.88,34.09,34.76,2290500,{"date":2880,"open":2881,"high":2882,"low":2881,"close":2868,"change":24,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2868},"2025-04-29",34.22,35.060001,2.16,1766600,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1075,"percent_change":1012,"volume":2891,"transactions":9,"vwap":2890},"2025-04-28",34.26,34.72,33.99,34.27,1332200,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1514,"percent_change":976,"volume":2898,"transactions":9,"vwap":2897},"2025-04-25",34,34.25,33.85,34.060001,1381000,{"date":185,"open":2900,"high":2897,"low":2901,"close":2902,"change":1240,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},33.63,33.25,34.040001,1.22,1674000]