[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMCR":3,"homepage-market-summary":30,"stock-historical-AMCR":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMCR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amcor plc Ordinary Shares","NYSE",null,"MISCELLANEOUS MANUFACTURING INDUSTRIES","Amcor is a global producer of plastic packaging primarily for the fast-moving consumer goods industry. About 90% of earnings are exposed to the flexible packaging business. This is soft disposable plastic for a variety of food, drink, healthcare, and hygiene products. The remainder of earnings are from the Latin and North American rigids business, which is primarily beverage bottling for the soft drink industry. Operating in more than 35 countries, Amcor has market share in its established regions of North America, Latin America, Europe, and Asia-Pacific. About half of group sales are derived from North America and the remainder is split equally between Western Europe and emerging markets. Australia and New Zealand sales make up less than 5% of group sales.","77,000","Warmley, Bristol, X0",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.86,42.18,42.42,41.85,41.81,0.05,0.12,2365017.793816,35313,41.9908,68.050003,29,1231459.8005847833,32.9,3617,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":153},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":20,"pct_change":47,"is_up":39,"sparkline":73,"date":41},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":39,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},50.94,36.25,4975585,1816088358.715161,-12.43,"2025-04-22",[185,186,195,204,214,224,234,245,255,265,274,285,294,305,313,321,331,341,352,362,373,383,394,403,413,423,434,444,454,464,474,485,496,506,517,526,536,546,556,565,576,585,595,606,617,627,635,645,656,667,676,685,695,703,714,722,731,737,743,750,756,764,772,779,786,794,800,805,811,818,827,836,844,852,859,866,873,880,887,896,905,913,921,928,936,942,950,956,965,973,980,986,993,1001,1009,1018,1025,1033,1042,1049,1058,1065,1074,1082,1091,1099,1106,1113,1119,1128,1136,1145,1150,1158,1166,1174,1178,1185,1193,1200,1207,1213,1220,1227,1234,1241,1247,1252,1257,1266,1272,1280,1286,1295,1301,1306,1312,1319,1327,1332,1338,1345,1351,1355,1362,1368,1376,1383,1391,1399,1407,1415,1422,1431,1437,1446,1455,1463,1470,1476,1482,1489,1495,1502,1509,1518,1527,1534,1541,1546,1551,1558,1564,1571,1579,1587,1595,1601,1606,1613,1621,1626,1632,1637,1642,1647,1651,1655,1661,1667,1670,1673,1677,1683,1686,1690,1693,1696,1700,1704,1709,1713,1717,1720,1726,1729,1732,1735,1740,1744,1747,1751,1754,1757,1762,1765,1769,1772,1775,1778,1781,1785,1789,1793,1796,1799,1803,1807,1811,1816,1821,1828,1834,1839,1842,1846,1850,1853,1857,1861,1864,1867,1871,1875,1880,1884,1888,1891,1896,1900,1903,1906,1909,1912,1915,1918,1921,1924,1927,1931,1934,1937,1940,1943,1947,1950,1953,1957,1960,1963,1967,1970,1973,1976,1981,1986,1989,1992,1995,1999,2005,2009,2012,2015,2020,2026,2032,2039,2044,2048,2052,2057,2063,2067,2070,2074,2079,2083,2088,2092,2096,2100,2106,2110,2115,2118,2123,2126,2130,2134,2138,2142,2146,2150,2156,2160,2165,2171,2175,2179,2185,2190,2196,2202,2209,2213,2216,2220,2224,2227,2231,2234,2239,2242,2246,2249,2253,2257,2260,2263,2269,2274,2277,2281,2284,2288,2291,2294,2297,2300,2304,2308,2311,2314,2317,2320,2324,2330,2333,2337,2342,2345,2349,2353,2356],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},41.64,42.14,41.19,-0.05,-0.12,3029742.723202,41829,41.7886,{"date":196,"open":197,"high":198,"low":15,"close":15,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.53,42.9081,-0.6,-1.41,2752178.593686,35387,42.0654,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",42.88,42.31,42.46,-0.33,-0.77,2625399.823929,40647,42.4743,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":136,"volume":221,"transactions":222,"vwap":223},"2026-09-28",42.25,43.015,42,42.79,0.28,2669639.668503,38375,42.7246,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":67,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",42.58,42.75,41.94,42.51,0.97,2446043.934473,35040,42.3557,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",42.71,43.035,41.52,42.1,-0.7,-1.64,4195617.12762,48651,42.01,{"date":246,"open":247,"high":248,"low":227,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",43.18,43.24,42.8,-0.44,-1.02,2647911.534644,38525,42.9067,{"date":256,"open":257,"high":258,"low":259,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",42.78,43.325,42.66,1.09,2.59,3726849.797705,40060,43.088,{"date":266,"open":267,"high":208,"low":268,"close":269,"change":121,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",42.37,41.87,42.15,0.6,3212397.52697,39040,42.2137,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",42.12,42.29,41.815,41.9,-0.48,-1.13,5791414.507333,42107,41.9956,{"date":286,"open":287,"high":227,"low":288,"close":289,"change":67,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",42.54,42.13,42.38,0.98,3237550.688573,36433,42.4245,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",42.61,42.87,41.7,41.97,-0.49,-1.15,2986604.136367,40030,42.2326,{"date":306,"open":207,"high":259,"low":307,"close":208,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",41.975,0.21,0.5,2940599.794191,41898,42.4432,{"date":314,"open":269,"high":226,"low":315,"close":216,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",42.06,-0.07,-0.17,4580402.869273,53928,42.3064,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",43.7,42.27,42.32,-0.68,-1.58,3012514.059159,42001,42.4864,{"date":332,"open":333,"high":334,"low":229,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",43.01,43.175,43,-0.13,-0.3,3176939.021683,41257,42.9022,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",44.01,44.32,43.04,43.13,-1.21,-2.73,3743085.35413,50225,43.2954,{"date":353,"open":354,"high":355,"low":344,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",44.73,44.99,44.34,-0.81,-1.79,2679360.779692,40737,44.5644,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",45,45.48,44.865,45.15,-0.74,-1.61,2524849.403662,39157,45.1523,{"date":374,"open":375,"high":376,"low":365,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",46.74,46.93,45.89,-0.79,-1.69,3616366.637629,47858,45.8959,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",46,46.95,45.94,46.68,0.86,1.88,2646600.316624,38631,46.6993,{"date":395,"open":396,"high":397,"low":365,"close":398,"change":316,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",45.99,46.15,45.82,-0.15,2606435.924408,36998,45.7749,{"date":404,"open":405,"high":406,"low":407,"close":377,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",46.34,46.53,45.83,-0.78,-1.67,4045519.57531,38906,45.9854,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":141,"volume":420,"transactions":421,"vwap":422},"2026-08-28",47,47.19,46.5,46.67,0.15,2886475.758926,40198,46.696,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",46.48,47.155,46.25,46.52,-0.63,-1.34,3246230.607535,42354,46.671,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":191,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",47.23,47.76,47.12,47.15,-0.25,2929626.986357,36713,47.258,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":430,"volume":451,"transactions":452,"vwap":453},"2026-08-25",47.99,48.06,47.02,47.27,-0.64,3398730.487678,45183,47.2377,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":326,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",48.71,48.94,47.58,47.91,-1.4,5029131.948451,60980,47.969,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":131,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",48.23,48.77,47.93,48.59,1.63,3057981.319224,39914,48.4676,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",46.64,48.28,46.596,47.81,0.36,0.76,4312190.560568,59655,47.8505,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",46.47,47.49,46.435,47.45,1.59,3.47,3052489.40384,45573,47.2676,{"date":497,"open":498,"high":499,"low":500,"close":498,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",45.86,46.335,45.69,0.33,0.72,3602546.052204,44034,45.9706,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",45.06,45.615,44.81,45.53,-0.5,-1.09,2972261.21097,42357,45.3581,{"date":518,"open":385,"high":519,"low":500,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",46.3,46.03,-0.35,-0.75,2973611.105013,43439,46.0752,{"date":527,"open":415,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",47.085,45.68,46.38,-0.18,-0.39,4441105.354983,61235,46.3679,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",48,45.9,46.56,-0.84,-1.77,5749245.952531,71602,46.8293,{"date":547,"open":548,"high":458,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",46.8,46.55,47.4,0.29,0.62,6014012.677735,58862,47.2507,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":522,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",47.39,46.87,47.11,-1.57,2367255.29993,40721,47.0441,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",47.18,47.9,46.89,47.86,0.8,1.7,2160876.922347,35339,47.7041,{"date":577,"open":578,"high":459,"low":559,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",47.61,47.06,-0.69,-1.45,3139257.75099,48176,47.1566,{"date":586,"open":587,"high":588,"low":436,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",47.25,47.95,47.75,0.61,1.29,3436015.254848,44854,47.701,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",46.1,47.235,45.655,47.14,1.12,2.43,2867526.231939,43505,46.8999,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",45.8,46.36,45.32,46.02,1.14,2.54,3592419.280386,48756,45.845,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":199,"volume":624,"transactions":625,"vwap":626},"2026-07-31",45.12,45.245,44.41,44.88,-0.27,8526706.671056,48085,44.8314,{"date":628,"open":385,"high":629,"low":630,"close":367,"change":580,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",46.14,44.9125,-1.51,3269081.205228,42376,45.2475,{"date":636,"open":637,"high":638,"low":508,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",45.6,46.21,45.84,-0.85,-1.82,4230960.423024,56163,45.6447,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",45.7,46.955,45.47,46.69,1.45,3.21,4440327.105264,55823,46.6243,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",44.64,45.4101,44.5908,45.24,0.7,1.57,3673067.76766,50850,45.1633,{"date":668,"open":345,"high":658,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",42.92,44.54,1.91,4.48,3826879.056004,50688,44.2006,{"date":677,"open":678,"high":679,"low":228,"close":680,"change":681,"percent_change":430,"volume":682,"transactions":683,"vwap":684},"2026-07-23",42.36,42.91,42.63,-0.58,3403589.340839,46109,42.6476,{"date":686,"open":687,"high":688,"low":17,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",42.72,43.51,43.21,-0.23,-0.53,3814990.510378,51276,43.1568,{"date":696,"open":697,"high":698,"low":297,"close":699,"change":308,"percent_change":167,"volume":700,"transactions":701,"vwap":702},"2026-07-21",43.47,43.79,43.44,2142790.381959,35575,43.5086,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",43.95,44.0799,42.95,43.23,-0.71,-1.62,3227854.494712,47620,43.2585,{"date":715,"open":364,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",45.049999,43.26,43.94,-0.9,-2.01,6168000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",43.59,44.94,43.45,44.84,1.44,3.32,2480800,{"date":732,"open":733,"high":734,"low":707,"close":735,"change":552,"percent_change":651,"volume":736,"transactions":9,"vwap":735},"2026-07-15",43.16,43.82,43.4,3442500,{"date":738,"open":739,"high":740,"low":16,"close":257,"change":151,"percent_change":741,"volume":742,"transactions":9,"vwap":257},"2026-07-14",42.84,42.9,0.82,2907400,{"date":744,"open":745,"high":746,"low":16,"close":747,"change":522,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-13",43.35,43.69,42.43,-1.74,2552700,{"date":751,"open":752,"high":753,"low":219,"close":247,"change":754,"percent_change":601,"volume":755,"transactions":9,"vwap":247},"2026-07-10",42.98,43.5,0.48,2267400,{"date":757,"open":208,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",43.099998,42.040001,42.7,0.75,1.79,2485200,{"date":765,"open":697,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",43.63,41.45,41.95,-2.5,-5.62,3818200,{"date":773,"open":355,"high":774,"low":775,"close":776,"change":317,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-07",45.39,44.21,44.45,-0.38,2740300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":777,"percent_change":541,"volume":785,"transactions":9,"vwap":784},"2026-07-06",44.82,44.92,43.97,44.62,3107200,{"date":787,"open":788,"high":789,"low":790,"close":364,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":364},"2026-07-02",44,45.029999,43.75,1.36,3.12,3743700,{"date":795,"open":745,"high":796,"low":346,"close":797,"change":551,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-01",44.29,43.64,0.67,3364800,{"date":801,"open":802,"high":734,"low":227,"close":745,"change":67,"percent_change":803,"volume":804,"transactions":9,"vwap":745},"2026-06-30",43.12,0.95,3907000,{"date":806,"open":257,"high":335,"low":269,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",42.94,-0.09,-0.21,2890000,{"date":812,"open":813,"high":814,"low":288,"close":815,"change":816,"percent_change":126,"volume":817,"transactions":9,"vwap":815},"2026-06-26",42.64,43.19,43.029999,0.17,3286000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",42.4,43.34,42.33,42.86,1.15,2.76,3416000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",40.96,41.93,40.8,41.71,1.28,3.17,3313300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":440,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-23",40.16,40.94,40.080002,40.43,-0.61,2425000,{"date":845,"open":829,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",41.34,40.47,40.68,-0.4,-0.97,3774100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":47,"percent_change":481,"volume":858,"transactions":9,"vwap":857},"2026-06-18",41.12,41.83,40.93,41.080002,6421300,{"date":860,"open":861,"high":279,"low":862,"close":863,"change":864,"percent_change":561,"volume":865,"transactions":9,"vwap":863},"2026-06-17",41.15,40.49,40.77,-0.65,4064400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":47,"percent_change":761,"volume":872,"transactions":9,"vwap":871},"2026-06-16",41.14,41.66,40.98,41.42,3100900,{"date":874,"open":875,"high":325,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",41.65,41.11,0.51,1.26,3393800,{"date":881,"open":882,"high":883,"low":884,"close":882,"change":885,"percent_change":572,"volume":886,"transactions":9,"vwap":882},"2026-06-12",40.6,40.95,40.19,0.68,2976200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",38.48,39.98,38.3,39.92,1.75,4.58,4164100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",38.69,38.89,38.15,38.17,-0.66,-1.7,2967700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":100,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-09",38.42,38.99,38.0099983,38.83,2.67,3614500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":357,"volume":920,"transactions":9,"vwap":918},"2026-06-08",37.88,38,37.49,37.82,-0.31,2671200,{"date":922,"open":923,"high":891,"low":924,"close":925,"change":167,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-05",37.63,37.61,38.13,1.3,3389000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":429,"volume":935,"transactions":9,"vwap":933},"2026-06-04",38.37,38.6,37.46,37.64,-0.24,3034900,{"date":937,"open":938,"high":939,"low":915,"close":915,"change":691,"percent_change":940,"volume":941,"transactions":9,"vwap":915},"2026-06-03",38.27,38.44,-1.38,3687400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":885,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-02",37.74,38.91,37.59,38.41,1.8,3539500,{"date":951,"open":891,"high":891,"low":952,"close":953,"change":513,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-01",37.4,37.73,-2.81,3750500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",38.95,39.41,38.71,38.82,-0.43,-1.1,6510800,{"date":966,"open":967,"high":968,"low":916,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-28",38.53,39.37,39.25,-0.42,-1.06,3517700,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":502,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-27",39.36,39.99,39.67,1.85,4070000,{"date":981,"open":982,"high":968,"low":898,"close":958,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":958},"2026-05-26",38.93,0.57,1.49,3055500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":191,"percent_change":919,"volume":992,"transactions":9,"vwap":991},"2026-05-22",38.61,39.040001,38.33,38.38,2881100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":67,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-21",37.6,38.75,37.16,38.5,1.08,3501700,{"date":1002,"open":1003,"high":1004,"low":179,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",36.86,38.23,38.09,1.4,3.82,5490300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",37.080002,37.36,36.47,36.69,-0.8,-2.13,3794400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":917,"change":571,"percent_change":1023,"volume":1024,"transactions":9,"vwap":917},"2026-05-18",37.029999,37.84,36.89,2.18,3876900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1014,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1014},"2026-05-15",38.099998,38.25,36.68,-1.9,-4.92,4902000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-14",39.45,39.49,38.55,38.59,-0.51,-1.3,3149300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":191,"percent_change":919,"volume":1048,"transactions":9,"vwap":1047},"2026-05-13",39.31,39.73,39.060001,39.099998,3425400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",39.57,40,38.73,39.22,-0.98,-2.44,4021000,{"date":1059,"open":840,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":885,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",40.3,39.48,40.2,0.27,5147500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",40.25,40.58,39.77,39.93,0.01,0.03,3837900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":892,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":892},"2026-05-07",40.4,40.82,39.89,-0.29,-0.72,5052800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-06",40.63,41.36,39.69,40.21,2.57,6.83,7415900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":933,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":933},"2026-05-05",37.38,37.98,37.24,0.73,1.98,5351700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":541,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-04",38.02,36.67,36.91,-2.23,5775700,{"date":1107,"open":1108,"high":996,"low":1109,"close":1110,"change":1079,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-01",38.56,37.67,37.75,-0.76,3805900,{"date":1114,"open":1109,"high":1004,"low":1115,"close":1116,"change":1117,"percent_change":978,"volume":1118,"transactions":9,"vwap":1116},"2026-04-30",37.53,38.040001,0.69,5662300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-29",38.4,38.43,37.22,37.35,-1.19,-3.09,4726700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1039,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-28",39.33,39.6,38.26,38.54,-1.31,4427800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-27",39.029999,39.59,38.76,39.049999,0.1,0.26,3116600,{"date":1146,"open":959,"high":1147,"low":1148,"close":958,"change":580,"percent_change":748,"volume":1149,"transactions":9,"vwap":958},"2026-04-24",39.54,38.63,3661900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":429,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-23",40.51,40.65,39.4,39.64,-1.56,3864300,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-22",41.4,40.0099983,40.27,-0.83,-2.02,3012300,{"date":1167,"open":1168,"high":276,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",41.56,41.040001,41.099998,-0.55,-1.32,3538600,{"date":1175,"open":832,"high":19,"low":1176,"close":875,"change":1079,"percent_change":580,"volume":1177,"transactions":9,"vwap":875},"2026-04-20",41.38,3407200,{"date":1179,"open":1180,"high":1181,"low":863,"close":228,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":228},"2026-04-17",40.97,42.5,1.76,4.38,5527400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":970,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",40.049999,40.56,40.02,40.18,-1.03,3669500,{"date":1194,"open":1195,"high":854,"low":1196,"close":882,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":882},"2026-04-15",41,40.33,-0.41,-1,3959200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":20,"percent_change":21,"volume":1206,"transactions":9,"vwap":1205},"2026-04-14",40.99,41.17,40.45,41.0099983,3527400,{"date":1208,"open":1209,"high":1202,"low":1210,"close":829,"change":1211,"percent_change":300,"volume":1212,"transactions":9,"vwap":829},"2026-04-13",40.72,40.029999,-0.2,2790500,{"date":1214,"open":299,"high":1215,"low":1216,"close":1217,"change":199,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-10",42.16,41.09,41.16,-1.44,3218300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":842,"percent_change":1218,"volume":1226,"transactions":9,"vwap":1225},"2026-04-09",41.67,42.2,41.41,41.76,3853500,{"date":1228,"open":218,"high":1229,"low":1230,"close":267,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":267},"2026-04-08",42.49,41.43,3.33,8.53,5337400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":989,"change":210,"percent_change":1239,"volume":1240,"transactions":9,"vwap":989},"2026-04-07",39.51,39.76,38.57,-1.93,3730000,{"date":1242,"open":1243,"high":1244,"low":1036,"close":1245,"change":191,"percent_change":337,"volume":1246,"transactions":9,"vwap":1245},"2026-04-06",39.66,39.94,39.81,3054200,{"date":1248,"open":1249,"high":862,"low":959,"close":1070,"change":210,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1070},"2026-04-02",39.95,-1.89,3890900,{"date":1253,"open":1052,"high":839,"low":1052,"close":1254,"change":803,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-01",40.7,2.39,6813800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-31",38.64,39.78,38.14,39.75,1.64,4.3,7471100,{"date":1267,"open":945,"high":1268,"low":1269,"close":1270,"change":1039,"percent_change":1172,"volume":1271,"transactions":9,"vwap":1270},"2026-03-30",39.28,37.95,38.11,7514800,{"date":1273,"open":1274,"high":976,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-27",39.91,38.39,38.62,-1.25,-3.14,5557400,{"date":1281,"open":1282,"high":1068,"low":1045,"close":1283,"change":326,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-26",40.23,39.87,-1.68,3866300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-25",39.9,40.61,39.62,40.55,1.42,3.63,5797500,{"date":1296,"open":1297,"high":1243,"low":1298,"close":1299,"change":690,"percent_change":681,"volume":1300,"transactions":9,"vwap":1299},"2026-03-24",39.0099983,38.85,39.13,5367200,{"date":1302,"open":1299,"high":892,"low":1303,"close":975,"change":999,"percent_change":1304,"volume":1305,"transactions":9,"vwap":975},"2026-03-23",38.77,2.82,7656700,{"date":1307,"open":998,"high":1308,"low":1309,"close":1310,"change":1197,"percent_change":971,"volume":1311,"transactions":9,"vwap":1310},"2026-03-20",39,38.060001,38.28,46524100,{"date":1313,"open":1314,"high":1315,"low":1101,"close":898,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":898},"2026-03-19",39.35,39.42,-1.16,-2.91,6701100,{"date":1320,"open":1321,"high":1291,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-18",40.24,39.82,39.85,-0.86,-2.11,4848100,{"date":1328,"open":883,"high":1202,"low":862,"close":1329,"change":1330,"percent_change":1063,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",40.71,0.11,3590600,{"date":1333,"open":189,"high":1334,"low":1335,"close":882,"change":1072,"percent_change":1336,"volume":1337,"transactions":9,"vwap":882},"2026-03-16",41.27,40.59,0.07,3802100,{"date":1339,"open":882,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":270,"volume":1344,"transactions":9,"vwap":1342},"2026-03-13",40.89,40.28,40.57,0.24,4624500,{"date":1346,"open":1347,"high":822,"low":840,"close":1196,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1196},"2026-03-12",42.28,-2.17,-5.11,7868400,{"date":1352,"open":1353,"high":760,"low":768,"close":1181,"change":126,"percent_change":803,"volume":1354,"transactions":9,"vwap":1181},"2026-03-11",42.41,4240700,{"date":1356,"open":1357,"high":249,"low":1358,"close":1359,"change":1211,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-10",42.21,41.44,42.099998,-0.47,4559800,{"date":1363,"open":229,"high":1364,"low":868,"close":1365,"change":1055,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-09",42.55,42.3,-2.26,8028500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1197,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-06",43.09,43.36,42.52,43.28,-0.94,5959800,{"date":1377,"open":1378,"high":511,"low":1379,"close":746,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":746},"2026-03-05",45.51,43.42,-2.19,-4.77,6200900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":348,"volume":1390,"transactions":9,"vwap":1388},"2026-03-04",47.07,47.080002,45.61,45.88,-1.29,4476800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1055,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-03",46.7,47.43,46.23,47.17,-2.04,4581600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":681,"volume":1406,"transactions":9,"vwap":1404},"2026-03-02",48.040001,48.26,47.47,48.15,-0.28,3826200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":38,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-27",48.47,48.81,48.2,48.43,0.39,5734600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":681,"percent_change":1125,"volume":1421,"transactions":9,"vwap":1420},"2026-02-26",48.69,48.9,47.94,48.24,3624800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-25",49.34,49.35,47.65,48.82,-1.36,-2.71,4763300,{"date":1432,"open":1433,"high":178,"low":1434,"close":1435,"change":849,"percent_change":378,"volume":1436,"transactions":9,"vwap":1435},"2026-02-24",50.71,50.060001,50.18,4409600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-23",49.94,50.67,49.86,50.58,0.09,0.18,3815200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-20",49.63,50.53,49.46,50.49,0.96,1.94,6470500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":191,"volume":1462,"transactions":9,"vwap":1460},"2026-02-19",49.64,50.24,49.15,49.53,-0.06,4013600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1072,"percent_change":105,"volume":1469,"transactions":9,"vwap":1468},"2026-02-18",49.47,49.95,49.33,49.59,4199800,{"date":1471,"open":1472,"high":1473,"low":457,"close":1474,"change":691,"percent_change":971,"volume":1475,"transactions":9,"vwap":1474},"2026-02-17",50,50.02,49.56,5065400,{"date":1477,"open":1478,"high":1442,"low":1479,"close":1480,"change":151,"percent_change":662,"volume":1481,"transactions":9,"vwap":1480},"2026-02-13",49.9,49.48,50.09,5652300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":521,"percent_change":240,"volume":1488,"transactions":9,"vwap":1487},"2026-02-12",49.85,50.35,49.26,49.74,6944500,{"date":1490,"open":469,"high":1491,"low":1492,"close":1480,"change":1493,"percent_change":652,"volume":1494,"transactions":9,"vwap":1480},"2026-02-11",50.12,48.36,1.56,10153100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":21,"percent_change":121,"volume":1501,"transactions":9,"vwap":1500},"2026-02-10",48.6,49.040001,48.38,48.53,4205500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1343,"percent_change":309,"volume":1508,"transactions":9,"vwap":1507},"2026-02-09",47.73,48.66,47.099998,48.41,5383200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-06",47.8,48.39,47.51,48.17,1.39,2.97,7185000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-05",48.57,48.85,46.72,46.78,-1.78,-3.67,9167400,{"date":1528,"open":629,"high":1529,"low":629,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-04",48.8,48.56,3.64,8.1,11166800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":782,"change":1539,"percent_change":911,"volume":1540,"transactions":9,"vwap":782},"2026-02-03",43.93,45.18,43.67,1.17,8940200,{"date":1542,"open":1543,"high":796,"low":1544,"close":790,"change":512,"percent_change":281,"volume":1545,"transactions":9,"vwap":790},"2026-02-02",44.27,43.32,7831400,{"date":1547,"open":1548,"high":796,"low":689,"close":1549,"change":480,"percent_change":741,"volume":1550,"transactions":9,"vwap":1549},"2026-01-30",43.52,44.25,6783000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":337,"percent_change":326,"volume":1557,"transactions":9,"vwap":1556},"2026-01-29",44.2,44.48,43.65,43.89,7816300,{"date":1559,"open":1560,"high":364,"low":1561,"close":1562,"change":691,"percent_change":1125,"volume":1563,"transactions":9,"vwap":1562},"2026-01-28",44.79,43.87,44.19,5409500,{"date":1565,"open":344,"high":1566,"low":1567,"close":1568,"change":38,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-27",44.8,44.18,44.72,0.43,4180900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":121,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",44.6,44.96,44.13,44.53,0.56,6198300,{"date":1580,"open":1581,"high":1582,"low":229,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-23",42.6,44.4,44.28,1.51,3.53,15260600,{"date":1588,"open":1589,"high":1590,"low":325,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-22",42.35,43.14,42.77,0.37,0.87,6423700,{"date":1596,"open":1597,"high":1353,"low":1224,"close":820,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":820},"2026-01-21",41.57,1.23,2.99,6211500,{"date":1602,"open":1603,"high":269,"low":856,"close":1203,"change":1604,"percent_change":1577,"volume":1605,"transactions":9,"vwap":1203},"2026-01-20",42.07,0.23,9774100,{"date":1607,"open":1608,"high":1556,"low":1609,"close":839,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":839},"2026-01-16",43.88,40.85,-3.22,-7.29,10280300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":105,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-15",44.56,45.49,43.38,44.16,0.14,4352500,{"date":1622,"open":1623,"high":1624,"low":788,"close":1623,"change":151,"percent_change":571,"volume":1625,"transactions":9,"vwap":1623},"2026-01-14",44.099998,44.7,4079700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":790,"change":662,"percent_change":470,"volume":1631,"transactions":9,"vwap":790},"2026-01-13",43.25,43.85,43.049999,4942080,{"date":1633,"open":1634,"high":735,"low":740,"close":1630,"change":1211,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1630},"2026-01-12",43.3,-0.46,4042440,{"date":1638,"open":1634,"high":726,"low":1639,"close":1628,"change":1640,"percent_change":690,"volume":1641,"transactions":9,"vwap":1628},"2026-01-09",42.85,-0.1,3036860,{"date":1643,"open":1644,"high":753,"low":875,"close":745,"change":1645,"percent_change":652,"volume":1646,"transactions":9,"vwap":745},"2026-01-08",41.75,1.35,4812440,{"date":1648,"open":735,"high":753,"low":768,"close":218,"change":640,"percent_change":1649,"volume":1650,"transactions":9,"vwap":218},"2026-01-07",-1.98,3989220,{"date":1652,"open":1223,"high":740,"low":269,"close":1639,"change":1653,"percent_change":926,"volume":1654,"transactions":9,"vwap":1639},"2026-01-06",0.55,3474060,{"date":1656,"open":1657,"high":820,"low":1658,"close":1365,"change":121,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1365},"2026-01-05",41.8,41.55,0.59,3644280,{"date":1662,"open":1644,"high":269,"low":1663,"close":1664,"change":151,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-02",41.3,42.049999,0.84,3119660,{"date":1668,"open":279,"high":218,"low":875,"close":298,"change":440,"percent_change":199,"volume":1669,"transactions":9,"vwap":298},"2025-12-31",1737620,{"date":1671,"open":1223,"high":216,"low":279,"close":768,"change":337,"percent_change":709,"volume":1672,"transactions":9,"vwap":768},"2025-12-30",2023380,{"date":1674,"open":875,"high":1365,"low":1658,"close":216,"change":1675,"percent_change":1493,"volume":1676,"transactions":9,"vwap":216},"2025-12-29",0.65,3110120,{"date":1678,"open":1160,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1096,"volume":1682,"transactions":9,"vwap":1679},"2025-12-26",41.6,41.25,0.3,1978720,{"date":1684,"open":767,"high":1658,"low":1663,"close":1663,"change":190,"percent_change":191,"volume":1685,"transactions":9,"vwap":1663},"2025-12-24",2090040,{"date":1687,"open":1679,"high":875,"low":1663,"close":1688,"change":440,"percent_change":199,"volume":1689,"transactions":9,"vwap":1688},"2025-12-23",41.35,2801540,{"date":1691,"open":767,"high":875,"low":1663,"close":1679,"change":419,"percent_change":480,"volume":1692,"transactions":9,"vwap":1679},"2025-12-22",3166800,{"date":1694,"open":1679,"high":18,"low":1688,"close":767,"change":440,"percent_change":199,"volume":1695,"transactions":9,"vwap":767},"2025-12-19",6890420,{"date":1697,"open":218,"high":1223,"low":1658,"close":298,"change":399,"percent_change":1698,"volume":1699,"transactions":9,"vwap":298},"2025-12-18",-0.36,3617980,{"date":1701,"open":1702,"high":269,"low":1160,"close":18,"change":121,"percent_change":270,"volume":1703,"transactions":9,"vwap":18},"2025-12-17",41.5,3771380,{"date":1705,"open":18,"high":216,"low":1706,"close":1679,"change":151,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1679},"2025-12-16",41.2,0.85,4065280,{"date":1710,"open":767,"high":1658,"low":1711,"close":1680,"change":1142,"percent_change":1343,"volume":1712,"transactions":9,"vwap":1680},"2025-12-15",40.9,4468820,{"date":1714,"open":1644,"high":768,"low":861,"close":861,"change":512,"percent_change":1715,"volume":1716,"transactions":9,"vwap":861},"2025-12-12",-1.2,3295400,{"date":1718,"open":1706,"high":1657,"low":861,"close":875,"change":1675,"percent_change":491,"volume":1719,"transactions":9,"vwap":875},"2025-12-11",3556980,{"date":1721,"open":1153,"high":1722,"low":1204,"close":1195,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1195},"2025-12-10",41.049999,0.45,1.11,3754380,{"date":1727,"open":1170,"high":1680,"low":1204,"close":1291,"change":240,"percent_change":903,"volume":1728,"transactions":9,"vwap":1291},"2025-12-09",3753480,{"date":1730,"open":1702,"high":1702,"low":1170,"close":1680,"change":440,"percent_change":199,"volume":1731,"transactions":9,"vwap":1680},"2025-12-08",3418700,{"date":1733,"open":767,"high":1679,"low":1663,"close":1702,"change":1640,"percent_change":934,"volume":1734,"transactions":9,"vwap":1702},"2025-12-05",3380060,{"date":1736,"open":1223,"high":1737,"low":1679,"close":1679,"change":240,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1679},"2025-12-04",42.45,-1.65,3321040,{"date":1741,"open":1664,"high":1737,"low":1664,"close":1365,"change":1681,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1365},"2025-12-03",0.71,4031140,{"date":1745,"open":249,"high":249,"low":1658,"close":218,"change":240,"percent_change":241,"volume":1746,"transactions":9,"vwap":218},"2025-12-02",3944620,{"date":1748,"open":1749,"high":707,"low":1364,"close":760,"change":1142,"percent_change":1604,"volume":1750,"transactions":9,"vwap":760},"2025-12-01",42.65,3623600,{"date":1752,"open":1365,"high":740,"low":269,"close":1581,"change":512,"percent_change":1316,"volume":1753,"transactions":9,"vwap":1581},"2025-11-28",1729840,{"date":1755,"open":1364,"high":1628,"low":1181,"close":758,"change":1653,"percent_change":591,"volume":1756,"transactions":9,"vwap":758},"2025-11-26",3700320,{"date":1758,"open":1581,"high":1639,"low":1365,"close":1364,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1364},"2025-11-25",0.2,0.47,7057580,{"date":1763,"open":1737,"high":227,"low":1359,"close":1589,"change":399,"percent_change":521,"volume":1764,"transactions":9,"vwap":1589},"2025-11-24",8030500,{"date":1766,"open":218,"high":1639,"low":1657,"close":1181,"change":662,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1181},"2025-11-21",1.67,6196380,{"date":1770,"open":269,"high":1364,"low":1657,"close":1657,"change":337,"percent_change":709,"volume":1771,"transactions":9,"vwap":1657},"2025-11-20",3986520,{"date":1773,"open":820,"high":1737,"low":1657,"close":1359,"change":1211,"percent_change":1360,"volume":1774,"transactions":9,"vwap":1359},"2025-11-19",3564160,{"date":1776,"open":1223,"high":820,"low":1644,"close":1365,"change":20,"percent_change":21,"volume":1777,"transactions":9,"vwap":1365},"2025-11-18",5396960,{"date":1779,"open":1589,"high":1181,"low":1664,"close":216,"change":399,"percent_change":521,"volume":1780,"transactions":9,"vwap":216},"2025-11-17",4643360,{"date":1782,"open":1181,"high":740,"low":1359,"close":820,"change":512,"percent_change":1783,"volume":1784,"transactions":9,"vwap":820},"2025-11-14",-1.17,4313680,{"date":1786,"open":227,"high":790,"low":1749,"close":740,"change":1707,"percent_change":1787,"volume":1788,"transactions":9,"vwap":740},"2025-11-13",2.02,5768660,{"date":1790,"open":1581,"high":227,"low":1664,"close":1664,"change":440,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1664},"2025-11-12",-0.59,3767320,{"date":1794,"open":1365,"high":1749,"low":1223,"close":1365,"change":419,"percent_change":480,"volume":1795,"transactions":9,"vwap":1365},"2025-11-11",3865100,{"date":1797,"open":1359,"high":1365,"low":1679,"close":269,"change":1681,"percent_change":502,"volume":1798,"transactions":9,"vwap":269},"2025-11-10",5274900,{"date":1800,"open":1680,"high":18,"low":1609,"close":18,"change":761,"percent_change":1801,"volume":1802,"transactions":9,"vwap":18},"2025-11-07",1.82,5304980,{"date":1804,"open":1658,"high":740,"low":1153,"close":1170,"change":761,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1170},"2025-11-06",1.86,8496620,{"date":1808,"open":1131,"high":1153,"low":1314,"close":1809,"change":175,"percent_change":613,"volume":1810,"transactions":9,"vwap":1809},"2025-11-05",40.35,9408460,{"date":1812,"open":1813,"high":1262,"low":996,"close":1314,"change":20,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1314},"2025-11-04",38.9,0.13,6224440,{"date":1817,"open":1818,"high":1035,"low":1298,"close":1819,"change":1211,"percent_change":1039,"volume":1820,"transactions":9,"vwap":1819},"2025-11-03",39.2,39.3,6718840,{"date":1822,"open":1308,"high":1823,"low":1824,"close":1825,"change":121,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-31",39.55,38.35,39.5,0.64,7728400,{"date":1829,"open":1830,"high":1062,"low":1831,"close":969,"change":522,"percent_change":1832,"volume":1833,"transactions":9,"vwap":969},"2025-10-30",39.65,39.15,-1.88,7276040,{"date":1835,"open":767,"high":1702,"low":1830,"close":1052,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1052},"2025-10-29",-1.75,-4.19,8165300,{"date":1840,"open":1688,"high":1664,"low":861,"close":1644,"change":126,"percent_change":230,"volume":1841,"transactions":9,"vwap":1644},"2025-10-28",6984180,{"date":1843,"open":1711,"high":1160,"low":1609,"close":1688,"change":1675,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1688},"2025-10-27",1.6,4647100,{"date":1847,"open":1688,"high":1160,"low":1291,"close":1254,"change":1848,"percent_change":513,"volume":1849,"transactions":9,"vwap":1254},"2025-10-24",-0.45,3762800,{"date":1851,"open":1609,"high":1706,"low":1291,"close":861,"change":1723,"percent_change":1724,"volume":1852,"transactions":9,"vwap":861},"2025-10-23",3546880,{"date":1854,"open":1254,"high":1680,"low":1254,"close":1254,"change":1855,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1254},"2025-10-22",0,3924020,{"date":1858,"open":1859,"high":1711,"low":1291,"close":1254,"change":190,"percent_change":191,"volume":1860,"transactions":9,"vwap":1254},"2025-10-21",40.75,2389120,{"date":1862,"open":1859,"high":1609,"low":1291,"close":1859,"change":1855,"percent_change":1855,"volume":1863,"transactions":9,"vwap":1859},"2025-10-20",2298360,{"date":1865,"open":1254,"high":1195,"low":1204,"close":1859,"change":20,"percent_change":21,"volume":1866,"transactions":9,"vwap":1859},"2025-10-17",3464820,{"date":1868,"open":1060,"high":883,"low":1869,"close":1254,"change":1723,"percent_change":601,"volume":1870,"transactions":9,"vwap":1254},"2025-10-16",40.099998,6076500,{"date":1872,"open":1153,"high":831,"low":1187,"close":1067,"change":440,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1067},"2025-10-15",-0.62,2926540,{"date":1876,"open":1823,"high":831,"low":1035,"close":1877,"change":270,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-14",40.5,1.5,4438580,{"date":1881,"open":1869,"high":883,"low":1323,"close":1288,"change":121,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1288},"2025-10-13",0.63,4647760,{"date":1885,"open":1830,"high":1291,"low":1825,"close":1830,"change":1653,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1830},"2025-10-10",1.41,5128620,{"date":1889,"open":1052,"high":1187,"low":1141,"close":1047,"change":522,"percent_change":1832,"volume":1890,"transactions":9,"vwap":1047},"2025-10-09",3738820,{"date":1892,"open":1249,"high":1893,"low":1894,"close":1323,"change":20,"percent_change":1814,"volume":1895,"transactions":9,"vwap":1323},"2025-10-08",40.15,39.8,2283260,{"date":1897,"open":1076,"high":882,"low":1898,"close":1894,"change":1171,"percent_change":1428,"volume":1899,"transactions":9,"vwap":1894},"2025-10-07",39.7,3106080,{"date":1901,"open":831,"high":883,"low":1060,"close":1809,"change":1171,"percent_change":430,"volume":1902,"transactions":9,"vwap":1809},"2025-10-06",2491900,{"date":1904,"open":1195,"high":1680,"low":1254,"close":1711,"change":440,"percent_change":842,"volume":1905,"transactions":9,"vwap":1711},"2025-10-03",2897980,{"date":1907,"open":883,"high":1680,"low":1859,"close":861,"change":1759,"percent_change":167,"volume":1908,"transactions":9,"vwap":861},"2025-10-02",3221440,{"date":1910,"open":831,"high":1706,"low":1254,"close":883,"change":20,"percent_change":21,"volume":1911,"transactions":9,"vwap":883},"2025-10-01",3147660,{"date":1913,"open":1877,"high":1711,"low":1877,"close":1711,"change":1759,"percent_change":167,"volume":1914,"transactions":9,"vwap":1711},"2025-09-30",4710960,{"date":1916,"open":1076,"high":1609,"low":1052,"close":1254,"change":1723,"percent_change":601,"volume":1917,"transactions":9,"vwap":1254},"2025-09-29",3597000,{"date":1919,"open":1288,"high":1809,"low":1894,"close":1067,"change":126,"percent_change":175,"volume":1920,"transactions":9,"vwap":1067},"2025-09-26",3954200,{"date":1922,"open":1894,"high":1893,"low":1825,"close":1323,"change":190,"percent_change":336,"volume":1923,"transactions":9,"vwap":1323},"2025-09-25",6095440,{"date":1925,"open":1809,"high":1877,"low":1323,"close":1288,"change":1171,"percent_change":1428,"volume":1926,"transactions":9,"vwap":1288},"2025-09-24",5840940,{"date":1928,"open":1663,"high":1160,"low":1809,"close":1204,"change":1015,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1204},"2025-09-23",-1.94,6164100,{"date":1932,"open":1658,"high":1679,"low":1170,"close":1680,"change":190,"percent_change":191,"volume":1933,"transactions":9,"vwap":1680},"2025-09-22",4716220,{"date":1935,"open":1702,"high":1644,"low":861,"close":1663,"change":440,"percent_change":199,"volume":1936,"transactions":9,"vwap":1663},"2025-09-19",9587020,{"date":1938,"open":1702,"high":768,"low":1688,"close":1658,"change":419,"percent_change":480,"volume":1939,"transactions":9,"vwap":1658},"2025-09-18",3467280,{"date":1941,"open":279,"high":820,"low":1680,"close":1160,"change":1171,"percent_change":1134,"volume":1942,"transactions":9,"vwap":1160},"2025-09-17",4350120,{"date":1944,"open":1702,"high":1664,"low":1688,"close":768,"change":1653,"percent_change":1945,"volume":1946,"transactions":9,"vwap":768},"2025-09-16",1.33,4960420,{"date":1948,"open":1679,"high":1644,"low":883,"close":1160,"change":1855,"percent_change":1855,"volume":1949,"transactions":9,"vwap":1160},"2025-09-15",4854800,{"date":1951,"open":1702,"high":1657,"low":1688,"close":1160,"change":440,"percent_change":199,"volume":1952,"transactions":9,"vwap":1160},"2025-09-12",2588600,{"date":1954,"open":1722,"high":1657,"low":1722,"close":875,"change":309,"percent_change":1955,"volume":1956,"transactions":9,"vwap":875},"2025-09-11",1.22,5086660,{"date":1958,"open":1711,"high":1160,"low":831,"close":861,"change":1759,"percent_change":167,"volume":1959,"transactions":9,"vwap":861},"2025-09-10",3586340,{"date":1961,"open":1679,"high":875,"low":831,"close":883,"change":399,"percent_change":1698,"volume":1962,"transactions":9,"vwap":883},"2025-09-09",3444380,{"date":1964,"open":1160,"high":1702,"low":831,"close":1170,"change":849,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1170},"2025-09-08",-0.96,4091100,{"date":1968,"open":1663,"high":298,"low":861,"close":1702,"change":440,"percent_change":199,"volume":1969,"transactions":9,"vwap":1702},"2025-09-05",4055320,{"date":1971,"open":298,"high":18,"low":1688,"close":1644,"change":1855,"percent_change":1855,"volume":1972,"transactions":9,"vwap":1644},"2025-09-04",4510060,{"date":1974,"open":279,"high":218,"low":1658,"close":1644,"change":521,"percent_change":1163,"volume":1975,"transactions":9,"vwap":1644},"2025-09-03",4117660,{"date":1977,"open":1639,"high":335,"low":768,"close":1359,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1359},"2025-09-02",-1.05,-2.43,4743600,{"date":1982,"open":249,"high":726,"low":249,"close":1983,"change":126,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-29",43.15,0.94,3187620,{"date":1987,"open":249,"high":740,"low":1181,"close":227,"change":1759,"percent_change":1760,"volume":1988,"transactions":9,"vwap":227},"2025-08-28",4219520,{"date":1990,"open":269,"high":1749,"low":218,"close":1364,"change":1681,"percent_change":1742,"volume":1991,"transactions":9,"vwap":1364},"2025-08-27",3931540,{"date":1993,"open":1364,"high":1581,"low":269,"close":216,"change":849,"percent_change":1374,"volume":1994,"transactions":9,"vwap":216},"2025-08-26",4794640,{"date":1996,"open":735,"high":735,"low":1589,"close":1749,"change":719,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1749},"2025-08-25",-2.07,4179640,{"date":2000,"open":2001,"high":2002,"low":1630,"close":2003,"change":1681,"percent_change":1117,"volume":2004,"transactions":9,"vwap":2003},"2025-08-22",43.2,43.9,43.55,4079220,{"date":2006,"open":1181,"high":1628,"low":1181,"close":1628,"change":126,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1628},"2025-08-21",0.93,5545480,{"date":2010,"open":249,"high":1634,"low":1581,"close":1639,"change":1759,"percent_change":1760,"volume":2011,"transactions":9,"vwap":1639},"2025-08-20",4035560,{"date":2013,"open":1749,"high":335,"low":820,"close":1749,"change":121,"percent_change":1659,"volume":2014,"transactions":9,"vwap":1749},"2025-08-19",6460460,{"date":2016,"open":758,"high":2017,"low":820,"close":820,"change":1277,"percent_change":2018,"volume":2019,"transactions":9,"vwap":820},"2025-08-18",43.6,-2.86,6592200,{"date":2021,"open":2022,"high":2023,"low":1630,"close":1555,"change":399,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1555},"2025-08-15",43.8,44.15,-0.34,13111680,{"date":2027,"open":2028,"high":2028,"low":1181,"close":2022,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2022},"2025-08-14",47.35,-5.9,-11.87,18641980,{"date":2033,"open":1418,"high":2034,"low":2035,"close":2036,"change":1707,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-13",49.75,48.55,49.7,1.74,4586460,{"date":2040,"open":2041,"high":1521,"low":2042,"close":1521,"change":1675,"percent_change":1645,"volume":2043,"transactions":9,"vwap":1521},"2025-08-12",48.3,48.25,4129360,{"date":2045,"open":2046,"high":1521,"low":538,"close":1411,"change":399,"percent_change":919,"volume":2047,"transactions":9,"vwap":1411},"2025-08-11",48.45,3202480,{"date":2049,"open":2041,"high":1497,"low":1411,"close":2050,"change":419,"percent_change":47,"volume":2051,"transactions":9,"vwap":2050},"2025-08-08",48.35,3087560,{"date":2053,"open":550,"high":2050,"low":2054,"close":1411,"change":824,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1411},"2025-08-07",47.2,2.44,5545000,{"date":2058,"open":2059,"high":2054,"low":2060,"close":2061,"change":419,"percent_change":141,"volume":2062,"transactions":9,"vwap":2061},"2025-08-06",46.9,46.65,47.049999,5186400,{"date":2064,"open":1506,"high":587,"low":2065,"close":2059,"change":1640,"percent_change":809,"volume":2066,"transactions":9,"vwap":2059},"2025-08-05",46.4,3408660,{"date":2068,"open":549,"high":1506,"low":2065,"close":415,"change":309,"percent_change":999,"volume":2069,"transactions":9,"vwap":415},"2025-08-04",3449460,{"date":2071,"open":386,"high":2072,"low":385,"close":417,"change":440,"percent_change":691,"volume":2073,"transactions":9,"vwap":417},"2025-08-01",47.3,4554880,{"date":2075,"open":550,"high":490,"low":2076,"close":2077,"change":719,"percent_change":1250,"volume":2078,"transactions":9,"vwap":2077},"2025-07-31",46.6,46.75,7022980,{"date":2080,"open":1404,"high":2046,"low":490,"close":1426,"change":864,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1426},"2025-07-30",-1.35,6578920,{"date":2084,"open":2085,"high":2086,"low":1511,"close":2041,"change":419,"percent_change":47,"volume":2087,"transactions":9,"vwap":2041},"2025-07-29",48.049999,48.5,5533180,{"date":2089,"open":2090,"high":2090,"low":538,"close":1404,"change":1171,"percent_change":281,"volume":2091,"transactions":9,"vwap":1404},"2025-07-28",48.7,2888840,{"date":2093,"open":1521,"high":2094,"low":2042,"close":2090,"change":1640,"percent_change":1211,"volume":2095,"transactions":9,"vwap":2090},"2025-07-25",48.95,2979900,{"date":2097,"open":1529,"high":2098,"low":1497,"close":1529,"change":440,"percent_change":1039,"volume":2099,"transactions":9,"vwap":1529},"2025-07-24",49.3,3655960,{"date":2101,"open":1529,"high":2102,"low":2090,"close":2103,"change":270,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-23",49.25,49.049999,1.24,3655140,{"date":2107,"open":587,"high":2086,"low":439,"close":2046,"change":1006,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2046},"2025-07-22",2.98,3314480,{"date":2111,"open":2112,"high":2113,"low":386,"close":2061,"change":864,"percent_change":1428,"volume":2114,"transactions":9,"vwap":2061},"2025-07-21",47.6,47.7,2694440,{"date":2116,"open":1426,"high":589,"low":2054,"close":2113,"change":419,"percent_change":141,"volume":2117,"transactions":9,"vwap":2113},"2025-07-18",4157220,{"date":2119,"open":587,"high":589,"low":439,"close":2120,"change":121,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-17",47.55,0.53,2886160,{"date":2124,"open":2054,"high":490,"low":2059,"close":2072,"change":1142,"percent_change":308,"volume":2125,"transactions":9,"vwap":2072},"2025-07-16",2349180,{"date":2127,"open":2042,"high":2046,"low":2054,"close":2054,"change":719,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2054},"2025-07-15",-1.87,3587260,{"date":2131,"open":2085,"high":2041,"low":588,"close":2132,"change":1211,"percent_change":1197,"volume":2133,"transactions":9,"vwap":2132},"2025-07-14",48.099998,3025640,{"date":2135,"open":2035,"high":2090,"low":2132,"close":2041,"change":640,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2041},"2025-07-11",-1.73,2884840,{"date":2139,"open":2140,"high":1472,"low":2094,"close":1459,"change":419,"percent_change":47,"volume":2141,"transactions":9,"vwap":1459},"2025-07-10",49,3830160,{"date":2143,"open":2144,"high":2036,"low":1497,"close":2140,"change":1640,"percent_change":1211,"volume":2145,"transactions":9,"vwap":2140},"2025-07-09",49.5,3852960,{"date":2147,"open":1497,"high":1425,"low":2035,"close":2148,"change":662,"percent_change":651,"volume":2149,"transactions":9,"vwap":2148},"2025-07-08",49.099998,6779340,{"date":2151,"open":2041,"high":2152,"low":1411,"close":2153,"change":121,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-07",49.45,48.4,0.52,6144820,{"date":2157,"open":1497,"high":2158,"low":1404,"close":1404,"change":337,"percent_change":1873,"volume":2159,"transactions":9,"vwap":1404},"2025-07-03",48.65,4064960,{"date":2161,"open":2086,"high":1529,"low":589,"close":2046,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2046},"2025-07-02",1.1,2.32,4617920,{"date":2166,"open":2167,"high":2113,"low":2168,"close":2028,"change":1006,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2028},"2025-07-01",46.099998,45.95,3.05,7335640,{"date":2172,"open":539,"high":427,"low":2173,"close":2168,"change":1855,"percent_change":1855,"volume":2174,"transactions":9,"vwap":2168},"2025-06-30",45.75,4788640,{"date":2176,"open":2167,"high":549,"low":608,"close":2168,"change":1640,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2168},"2025-06-27",-0.22,4046920,{"date":2180,"open":2181,"high":2076,"low":2168,"close":2182,"change":571,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-26",46.2,46.049999,1.77,4236140,{"date":2186,"open":539,"high":2167,"low":716,"close":2187,"change":864,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-25",45.25,-1.42,4676440,{"date":2191,"open":2192,"high":519,"low":2193,"close":539,"change":1653,"percent_change":2194,"volume":2195,"transactions":9,"vwap":539},"2025-06-24",45.65,45.5,1.21,4296500,{"date":2197,"open":364,"high":2198,"low":2199,"close":2200,"change":309,"percent_change":1724,"volume":2201,"transactions":9,"vwap":2200},"2025-06-23",45.45,44.55,45.35,4799960,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2206,"change":849,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-20",45.3,45.55,44.85,-0.88,24825620,{"date":2210,"open":2205,"high":608,"low":2211,"close":2187,"change":1640,"percent_change":2177,"volume":2212,"transactions":9,"vwap":2187},"2025-06-18",45.2,5319140,{"date":2214,"open":637,"high":2168,"low":2204,"close":2200,"change":199,"percent_change":1134,"volume":2215,"transactions":9,"vwap":2200},"2025-06-17",4306980,{"date":2217,"open":2205,"high":2167,"low":2193,"close":2168,"change":1723,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2168},"2025-06-16",0.99,3783380,{"date":2221,"open":2192,"high":2181,"low":2204,"close":2193,"change":240,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2193},"2025-06-13",-1.52,4299140,{"date":2225,"open":647,"high":2181,"low":2198,"close":2181,"change":126,"percent_change":1593,"volume":2226,"transactions":9,"vwap":2181},"2025-06-12",4310140,{"date":2228,"open":427,"high":519,"low":2205,"close":608,"change":849,"percent_change":2229,"volume":2230,"transactions":9,"vwap":608},"2025-06-11",-0.87,4822800,{"date":2232,"open":2167,"high":417,"low":2168,"close":2181,"change":1681,"percent_change":1675,"volume":2233,"transactions":9,"vwap":2181},"2025-06-10",4837260,{"date":2235,"open":647,"high":2236,"low":2193,"close":539,"change":151,"percent_change":2237,"volume":2238,"transactions":9,"vwap":539},"2025-06-09",46.35,0.77,4060220,{"date":2240,"open":2205,"high":539,"low":2187,"close":2205,"change":151,"percent_change":2237,"volume":2241,"transactions":9,"vwap":2205},"2025-06-06",3119020,{"date":2243,"open":2244,"high":2198,"low":364,"close":2211,"change":399,"percent_change":209,"volume":2245,"transactions":9,"vwap":2211},"2025-06-05",45.4,4035840,{"date":2247,"open":2205,"high":608,"low":2204,"close":2200,"change":399,"percent_change":209,"volume":2248,"transactions":9,"vwap":2200},"2025-06-04",4768060,{"date":2250,"open":716,"high":2192,"low":2251,"close":2193,"change":151,"percent_change":131,"volume":2252,"transactions":9,"vwap":2193},"2025-06-03",44.95,4697400,{"date":2254,"open":2200,"high":637,"low":2255,"close":367,"change":849,"percent_change":2207,"volume":2256,"transactions":9,"vwap":367},"2025-06-02",44.75,6573060,{"date":2258,"open":2244,"high":608,"low":364,"close":2205,"change":419,"percent_change":501,"volume":2259,"transactions":9,"vwap":2205},"2025-05-30",7290580,{"date":2261,"open":2200,"high":2173,"low":2251,"close":2244,"change":121,"percent_change":1653,"volume":2262,"transactions":9,"vwap":2244},"2025-05-29",6036140,{"date":2264,"open":2265,"high":385,"low":2266,"close":367,"change":240,"percent_change":2267,"volume":2268,"transactions":9,"vwap":367},"2025-05-28",45.85,45.099998,-1.53,5610640,{"date":2270,"open":637,"high":2167,"low":2198,"close":2265,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2265},"2025-05-27",1.05,2.34,5888080,{"date":2275,"open":2255,"high":2251,"low":1549,"close":1566,"change":521,"percent_change":408,"volume":2276,"transactions":9,"vwap":1566},"2025-05-23",4990180,{"date":2278,"open":2200,"high":2193,"low":2206,"close":367,"change":522,"percent_change":2279,"volume":2280,"transactions":9,"vwap":367},"2025-05-22",-1.63,6007300,{"date":2282,"open":2181,"high":417,"low":2265,"close":539,"change":199,"percent_change":1389,"volume":2283,"transactions":9,"vwap":539},"2025-05-21",4458460,{"date":2285,"open":2061,"high":2054,"low":2065,"close":417,"change":240,"percent_change":2286,"volume":2287,"transactions":9,"vwap":417},"2025-05-20",-1.48,5422480,{"date":2289,"open":548,"high":2028,"low":548,"close":2054,"change":1855,"percent_change":1855,"volume":2290,"transactions":9,"vwap":2054},"2025-05-19",5232600,{"date":2292,"open":549,"high":2072,"low":417,"close":2054,"change":1675,"percent_change":1006,"volume":2293,"transactions":9,"vwap":2054},"2025-05-16",4370800,{"date":2295,"open":2168,"high":2077,"low":2168,"close":549,"change":1675,"percent_change":1292,"volume":2296,"transactions":9,"vwap":549},"2025-05-15",6506120,{"date":2298,"open":2173,"high":397,"low":2200,"close":539,"change":20,"percent_change":1330,"volume":2299,"transactions":9,"vwap":539},"2025-05-14",8418640,{"date":2301,"open":2302,"high":1393,"low":2173,"close":2265,"change":640,"percent_change":641,"volume":2303,"transactions":9,"vwap":2265},"2025-05-13",46.45,6756520,{"date":2305,"open":427,"high":386,"low":2167,"close":1393,"change":2162,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1393},"2025-05-12",2.41,7387760,{"date":2309,"open":2192,"high":539,"low":2205,"close":637,"change":440,"percent_change":1171,"volume":2310,"transactions":9,"vwap":637},"2025-05-09",2676680,{"date":2312,"open":539,"high":2302,"low":647,"close":2265,"change":1681,"percent_change":136,"volume":2313,"transactions":9,"vwap":2265},"2025-05-08",6469420,{"date":2315,"open":2168,"high":427,"low":2244,"close":2205,"change":521,"percent_change":1111,"volume":2316,"transactions":9,"vwap":2205},"2025-05-07",9804040,{"date":2318,"open":2182,"high":2236,"low":2192,"close":539,"change":864,"percent_change":460,"volume":2319,"transactions":9,"vwap":539},"2025-05-06",7259700,{"date":2321,"open":2302,"high":386,"low":2065,"close":549,"change":190,"percent_change":2322,"volume":2323,"transactions":9,"vwap":549},"2025-05-05",-0.11,7935720,{"date":2325,"open":2060,"high":2326,"low":2205,"close":2076,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2076},"2025-05-02",46.85,1.2,2.64,7885160,{"date":2331,"open":2168,"high":2076,"low":2204,"close":2244,"change":199,"percent_change":1040,"volume":2332,"transactions":9,"vwap":2244},"2025-05-01",11912260,{"date":2334,"open":2236,"high":2077,"low":2200,"close":385,"change":864,"percent_change":2335,"volume":2336,"transactions":9,"vwap":385},"2025-04-30",-1.39,46081600,{"date":2338,"open":568,"high":2153,"low":2168,"close":2060,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2060},"2025-04-29",-1.5,-3.12,28375560,{"date":2343,"open":2132,"high":1404,"low":2061,"close":1404,"change":1723,"percent_change":1984,"volume":2344,"transactions":9,"vwap":1404},"2025-04-28",6506700,{"date":2346,"open":2132,"high":2050,"low":490,"close":2113,"change":199,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2113},"2025-04-25",-1.24,5165400,{"date":2350,"open":490,"high":2046,"low":2054,"close":2041,"change":662,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2041},"2025-04-24",1.47,5966160,{"date":2354,"open":568,"high":2046,"low":587,"close":2112,"change":1211,"percent_change":970,"volume":2355,"transactions":9,"vwap":2112},"2025-04-23",6348920,{"date":183,"open":2077,"high":2132,"low":2076,"close":1511,"change":2271,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1511},2.25,7983420]