[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMRZ":3,"homepage-market-summary":30,"stock-historical-AMRZ":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMRZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amrize Ltd","NYSE",null,"CEMENT, HYDRAULIC","Amrize is a building solutions company focused exclusively on the North American market. Amrize earns revenue from the sale of cement, aggregates, ready-mix concrete, asphalt, roofing systems, and other building solutions. The company is organized into two reportable segments: building materials and building envelope. The building materials business consists of Amrize's cement, aggregates, ready-mix concrete, and asphalt operations. The building envelope segment offers advanced roofing and wall systems, including single-ply membranes, insulation, shingles, sheathing, waterproofing, and protective coatings, along with adhesives, tapes, and sealants.","19,000","Zug",{"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},37.26,37.62,37.79,36.975,37.25,0.01,0.03,3537911.80943,36468,37.3817,65.94,36.55,3636789.143509012,2.4,323,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},3636789,1174682893.353411,-28.33,"2025-06-23",[181,182,191,202,213,224,235,246,256,266,276,286,297,308,319,330,341,352,363,374,385,396,407,417,428,438,449,458,468,478,488,499,510,520,529,540,549,558,569,579,590,601,612,621,631,642,652,663,671,682,692,703,713,723,734,743,751,760,769,778,786,795,803,810,818,827,836,844,853,861,870,878,887,895,902,911,918,924,932,940,947,955,963,970,979,986,992,999,1006,1014,1021,1029,1035,1041,1050,1058,1064,1072,1078,1086,1095,1103,1110,1118,1125,1132,1139,1148,1156,1165,1173,1181,1190,1197,1203,1210,1218,1226,1235,1242,1251,1260,1265,1273,1282,1289,1296,1302,1310,1318,1326,1332,1340,1349,1357,1366,1372,1377,1383,1390,1397,1404,1412,1419,1428,1436,1444,1452,1460,1469,1476,1483,1491,1499,1506,1514,1521,1529,1538,1545,1553,1558,1566,1574,1580,1589,1595,1602,1607,1613,1619,1624,1631,1638,1645,1651,1658,1666,1671,1677,1685,1691,1700,1707,1713,1719,1726,1734,1740,1746,1753,1759,1766,1771,1778,1784,1792,1801,1806,1810,1816,1822,1831,1839,1845,1853,1859,1865,1871,1878,1884,1890,1897,1904,1912,1920,1927,1933,1939,1945,1953,1960,1965,1973,1980,1986,1991,1998,2004,2010,2016,2024,2032,2039,2047,2053,2059,2066,2075,2080,2087,2093,2100,2106,2114,2121,2127,2133,2140,2146,2152,2158,2162,2169,2175,2182,2189,2197,2204,2209,2212,2218,2224,2230,2235,2243,2250,2258,2266,2271,2276,2283,2289,2295,2302,2308,2314,2320,2325,2330,2338,2341,2345,2352,2357,2361,2367,2374,2380,2386,2392,2399,2404,2410,2415,2423,2426,2432,2438,2444,2449,2453,2460,2466,2470,2475,2480,2484,2489,2495,2498,2503,2509,2516,2520,2525,2528,2532,2538,2542,2548,2554,2560],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":26,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",37.4,37.57,-0.14,-0.37,4985502.500636,41636,37.0061,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",37.87,37.92,37.35,37.39,-0.32,-0.85,3144446.05345,26925,37.5063,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",38.04,38.27,37.18,37.71,-0.34,-0.89,3439534.700336,33903,37.6618,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",38,38.38,37.49,38.05,-0.17,-0.44,3703586.947188,41726,37.938,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",37.89,38.665,37.585,38.22,0.99,2.66,3576187.64174,40597,38.0732,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",37.81,38.08,36.87,37.23,-0.67,-1.77,4600529.377249,47846,37.2571,{"date":247,"open":248,"high":249,"low":237,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",38.26,38.6,37.9,-1.1,-2.82,3469018.410586,35444,38.0651,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",40.05,38.54,39,0.41,1.06,4036255.443822,44565,39.0332,{"date":267,"open":205,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",38.725,38.025,38.59,1.05,2.8,3326747.898484,37460,38.4547,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",37.945,37.38,37.54,-0.65,-1.7,6165883.916423,31155,37.5922,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",39.215,39.32,38.17,38.19,-0.21,-0.55,3379633.684124,40454,38.5025,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",39.45,39.51,38.195,38.4,-1,-2.54,3592801.583024,41710,38.811,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",39.46,39.565,39.005,39.4,-0.03,-0.08,4657243.122314,41988,39.2706,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",39.8,40.215,39.42,39.43,-1.09,-2.69,3738166.742731,42596,39.7182,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",40.89,40.945,40.42,40.52,0.08,0.2,3654067.140747,37784,40.6354,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",40.74,41.01,39.74,40.44,-0.53,-1.29,5900563.310901,58876,40.2516,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",41.8,41.94,40.92,40.97,-0.98,-2.34,5401537.62158,52583,41.1945,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",43.41,43.485,41.9,41.95,-1.87,-4.27,6129282.331505,68357,42.431,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",43.86,44.07,43.51,43.82,-0.19,-0.43,3363125.708672,38674,43.8698,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",43.6,44.11,42.6,44.01,1.04,2.42,6594038.782879,62525,43.5048,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",41.69,43.07,41.61,42.97,0.16,0.37,6742248.668654,55823,42.5199,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":209,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",43.27,43.64,42.72,42.81,-2.04,3825930.886095,45610,43.0887,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",44.44,44.5,43.665,43.7,-0.97,-2.17,3090817.911705,28357,43.8561,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":148,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",44.75,45.105,44.2,44.67,0.86,2566665.633421,35666,44.6011,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",44.81,45.06,44.22,44.29,-0.45,-1.01,2464903.476093,31662,44.4893,{"date":450,"open":431,"high":451,"low":452,"close":453,"change":53,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",45.405,44.615,44.74,1.11,3221793.934408,40387,44.8972,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",44.47,43.69,44.25,-0.93,-2.06,5206932.354384,55260,44.0755,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":325,"volume":475,"transactions":476,"vwap":477},"2026-08-24",45.82,46.25,44.835,45.18,-0.5,3089118.292238,40469,45.272,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":262,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",45.155,45.895,45.135,45.68,2.38,5181618.254435,37040,45.6214,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",45.2,45.73,44.6,44.62,-0.64,-1.41,3631859.551639,42868,45.0403,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",45.27,46.061313,45.07,45.26,0.63,1.41,3767053.554885,36548,45.5187,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":251,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",44.86,45.11,44.3,44.63,-2.41,4094160.27478,41871,44.6848,{"date":521,"open":522,"high":523,"low":524,"close":491,"change":525,"percent_change":464,"volume":526,"transactions":527,"vwap":528},"2026-08-17",46.57,46.815,45.655,-0.96,4180108.157797,48605,45.9095,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",46.91,47.04,46.47,46.69,-0.06,-0.13,2338992.328738,30483,46.6763,{"date":541,"open":534,"high":542,"low":543,"close":544,"change":148,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",47.08,46.21,46.75,0.82,2746951.197299,35132,46.648,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",47.7,46.37,-1.23,-2.58,3664281.813667,43875,46.7408,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",46.77,47.74,46.43,47.6,1.31,2.83,4570208.09271,50733,47.3055,{"date":570,"open":571,"high":561,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",47.1,46.03,46.29,-0.35,-0.75,6442166.758533,65528,46.6761,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",47.5,48.78,46.305,46.64,-4.58,-8.94,9527889.693104,101169,47.072,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",52.285,52.435,50.82,51.22,-1.66,-3.14,4566872.796603,59727,51.3745,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",52.13,53.01,51.86,52.88,1.03,1.99,2897218.414203,37360,52.7384,{"date":613,"open":605,"high":603,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",51.18,51.85,0.77,1.51,3325610.241375,38882,51.7517,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",49.5,51.19,51.08,2.17,4.44,2797685.59402,35961,50.5654,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",49.33,49.585,48.61,48.91,-0.69,-1.39,2230325.495194,25638,49.0969,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",51.04,49.37,49.6,0.14,0.28,3820758.044255,42879,49.9587,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",50.21,50.42,49.2,49.46,-0.91,-1.81,2608165.56913,32414,49.648,{"date":664,"open":654,"high":665,"low":666,"close":667,"change":261,"percent_change":545,"volume":668,"transactions":669,"vwap":670},"2026-07-28",51,49.905,50.37,1938742.577475,27955,50.5124,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",50.11,50.49,49.64,49.96,0.71,1.44,1703749.661816,23890,50.0195,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":67,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",48.56,49.38,48.19,49.25,1.86,2522340.116195,34231,49.067,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",48.68,49.02,48.28,48.35,-1.21,-2.44,2401540.117509,28982,48.513,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",49.06,50.41,49.56,0.87,1.79,2820464.542833,32982,49.6587,{"date":714,"open":715,"high":716,"low":697,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",49.13,49.29,48.69,-0.1,-0.2,4703056.709545,47159,48.8327,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",50.23,50.39,48.63,48.79,-0.95,-1.91,3065897.910852,36338,49.1317,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",51.060001,51.81,49.73,49.74,-1.44,-2.81,1905400,{"date":744,"open":745,"high":746,"low":747,"close":614,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":614},"2026-07-16",50.77,51.51,50.65,0.43,0.85,1686700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",49.95,50.94,49.85,50.75,0.98,1.97,2560300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",50.48,51.25,49.685,49.77,0.67,1.36,2758300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",50.99,51.191,49.0099983,49.099998,-1.65,-3.25,3684600,{"date":779,"open":780,"high":781,"low":782,"close":756,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":756},"2026-07-10",50.55,51.244,50.36,0.47,0.93,1955200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",49.72,50.43,49.44,50.28,0.83,1.68,3140700,{"date":796,"open":797,"high":798,"low":645,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",50.064999,50.47,49.45,-1.49,-2.93,2785800,{"date":804,"open":805,"high":805,"low":806,"close":754,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":754},"2026-07-07",53.37,50.3,-3.07,-5.68,4153800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":403,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",53.97,54.35,52.97,54.0099983,0.69,1690700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",53.21,54.07,53.09,53.64,0.91,1.73,1986900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",52.35,53.245,52.14,52.73,-0.57,-1.07,1882500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":648,"volume":843,"transactions":9,"vwap":841},"2026-06-30",54.02,54.17,52.48,53.3,0.15,2484500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",53.95,54.029999,52.725,53.15,-2.72,-4.87,3583400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":113,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-26",55.0050011,56.02,54.48,55.87,-0.02,2935600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",55.355,56.435,55.29,55.88,1.35,2.48,2895200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":825,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-24",53.099998,54.99,53.0099983,54.53,3.28,2698000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",52.5,53.855,52.45,52.8,-0.84,-1.57,2113800,{"date":888,"open":889,"high":890,"low":891,"close":823,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":823},"2026-06-22",53.27,54.47,52.77,-1.71,-3.09,3385100,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":454,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-18",54.29,56.63,55.35,2.05,3536000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",55.93,56.99,54.21,54.24,-1.38,-2.48,4343500,{"date":912,"open":838,"high":913,"low":838,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",55.99,55.62,1.6,2.96,3524700,{"date":919,"open":920,"high":921,"low":922,"close":838,"change":749,"percent_change":915,"volume":923,"transactions":9,"vwap":838},"2026-06-15",54.51,55.59,53.91,2930100,{"date":925,"open":926,"high":889,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",53.040001,52,53.17,0.84,1.61,2146800,{"date":933,"open":934,"high":935,"low":706,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",50.59,52.465,52.33,1.82,3.6,2199400,{"date":941,"open":882,"high":942,"low":762,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",53.14,50.51,-2.18,-4.14,3731800,{"date":948,"open":949,"high":891,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",52.049999,50.89,52.69,1.89,3.72,2502500,{"date":956,"open":957,"high":958,"low":745,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",53.115,53.32,50.8,-2.78,-5.19,6111000,{"date":964,"open":965,"high":838,"low":872,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",53.92,53.58,-0.78,-1.43,4303000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",54.39,54.6,53.76,54.36,0.51,0.95,3407800,{"date":980,"open":981,"high":982,"low":841,"close":983,"change":474,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-03",53.65,54.34,53.85,-0.92,3350500,{"date":987,"open":966,"high":988,"low":989,"close":813,"change":990,"percent_change":391,"volume":991,"transactions":9,"vwap":813},"2026-06-02",54.68,53.54,0.56,2585000,{"date":993,"open":841,"high":994,"low":995,"close":996,"change":997,"percent_change":251,"volume":998,"transactions":9,"vwap":996},"2026-06-01",53.94,52.72,53.79,-0.6,4493900,{"date":1000,"open":1001,"high":1002,"low":849,"close":972,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":972},"2026-05-29",53.36,54.5,1.52,2.87,10695200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":381,"volume":1013,"transactions":9,"vwap":1011},"2026-05-28",52.71,53.34,52.245,52.87,-0.23,3105200,{"date":1015,"open":882,"high":1016,"low":1017,"close":872,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":872},"2026-05-27",53.275,52.39,1.65,3.21,2643800,{"date":1022,"open":1023,"high":1024,"low":673,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",50.26,51.46,51.45,1.5,3,1794800,{"date":1030,"open":1031,"high":1032,"low":707,"close":753,"change":1033,"percent_change":834,"volume":1034,"transactions":9,"vwap":753},"2026-05-22",50.5,50.62,-0.54,2341400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":674,"change":53,"percent_change":757,"volume":1040,"transactions":9,"vwap":674},"2026-05-21",49.49,51.080002,49.060001,3810800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",48.355,50.13,47.8,50,1.71,3.54,3718700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":850,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",49.47,49.48,48.049999,48.29,-1.35,2936100,{"date":1059,"open":1060,"high":1061,"low":1060,"close":675,"change":505,"percent_change":1062,"volume":1063,"transactions":9,"vwap":675},"2026-05-18",48.96,49.86,1.29,2553400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":773,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":773},"2026-05-15",49.9,50.09,48.815,-1.88,-3.69,2349300,{"date":1073,"open":1074,"high":1075,"low":594,"close":950,"change":1076,"percent_change":647,"volume":1077,"transactions":9,"vwap":950},"2026-05-14",51.55,51.89,0.07,1723900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":594,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":594},"2026-05-13",51.28,51.94,50.74,-1.52,-2.9,2178100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",52.12,52.51,51.57,52.34,0.3,0.58,2803900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":198,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",52.28,52.75,51.95,52.040001,-1.61,1737300,{"date":1104,"open":823,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":73,"volume":1109,"transactions":9,"vwap":1107},"2026-05-08",53.84,52.62,52.89,-0.58,2544100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":326,"volume":1117,"transactions":9,"vwap":1115},"2026-05-07",55.39,55.44,52.95,53.47,-1.48,2558000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":916,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",54.77,54.95,53.9,1.58,2828100,{"date":1126,"open":1127,"high":1128,"low":615,"close":805,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":805},"2026-05-05",52.25,53.46,2.46,4.83,3480100,{"date":1133,"open":1114,"high":1114,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",50.6,50.91,-2.47,-4.63,3178900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-01",54.85,54.86,53,53.38,-0.4,-0.74,2589500,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-30",55.5,53.5,53.78,-2.99,-5.27,6355800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",57.6,58.38,56.58,56.77,-0.7,-1.22,3752800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":637,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",57.67,57.77,56.65,57.47,-1.19,2423700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":262,"volume":1180,"transactions":9,"vwap":1178},"2026-04-27",57.8,58.55,57.54,58.16,0.61,2405700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",56.32,57.64,55.91,57.55,0.68,1.2,2311400,{"date":1191,"open":898,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":976,"volume":1196,"transactions":9,"vwap":1194},"2026-04-23",57.225,55.82,56.87,0.29,1999200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1160,"change":1033,"percent_change":729,"volume":1202,"transactions":9,"vwap":1160},"2026-04-22",57.12,57.26,56.185,1979400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1199,"change":73,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1199},"2026-04-21",57.22,58.19,56.29,-1.86,2537000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":708,"volume":1217,"transactions":9,"vwap":1215},"2026-04-20",57.040001,58.22,57.029999,58.2,0.5,2787400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":824,"volume":1225,"transactions":9,"vwap":1223},"2026-04-17",58.049999,59.62,57.07,57.7,0.52,5231700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-16",58.29,58.65,56.975,57.18,-1.55,-2.64,2445200,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":553,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-15",59.93,58.595,58.73,-2.05,2707000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-14",59.82,60.13,59.14,59.96,0.72,1.22,1849100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-13",57.4,59.27,57.36,59.24,1.24,2.14,1812600,{"date":1261,"open":1262,"high":1206,"low":1177,"close":1263,"change":1179,"percent_change":262,"volume":1264,"transactions":9,"vwap":1263},"2026-04-10",57.99,58,1916400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":784,"volume":1272,"transactions":9,"vwap":1270},"2026-04-09",56.745,57.78,56.55,57.39,0.53,2207700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-08",57.16,57.905,56.7,56.86,3.03,5.63,2148800,{"date":1283,"open":1284,"high":1285,"low":958,"close":1286,"change":1287,"percent_change":638,"volume":1288,"transactions":9,"vwap":1286},"2026-04-07",53.66,54,53.83,-0.76,1880100,{"date":1290,"open":846,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":138,"volume":1295,"transactions":9,"vwap":1293},"2026-04-06",54.73,53.86,54.59,0.36,1340000,{"date":1297,"open":823,"high":1298,"low":805,"close":1299,"change":729,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-02",55.49,54.23,-1.72,2632200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":884,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-01",56.33,56.53,55.16,55.18,-1.5,3318600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":856,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":856},"2026-03-31",54.74,56.115,54.080002,2.2,4.09,3163300,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-30",54.49,53.4,53.82,0.02,0.04,1580900,{"date":1327,"open":988,"high":1141,"low":1328,"close":1329,"change":1330,"percent_change":304,"volume":1331,"transactions":9,"vwap":1329},"2026-03-27",53.73,53.8,-1.4,1776400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":984,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-26",55.68,56.64,55.080002,55.2,-1.64,3088700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-25",56.54,56.69,55.38,56.12,0.81,1.46,1606900,{"date":1350,"open":975,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-24",55.665,54.185,55.31,0.05,0.09,2843700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-23",54.58,56.060001,54.25,55.26,2.7,5.14,2421100,{"date":1367,"open":972,"high":1002,"low":592,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-20",52.56,-1.58,-2.92,3746800,{"date":1373,"open":989,"high":1299,"low":822,"close":1374,"change":1375,"percent_change":463,"volume":1376,"transactions":9,"vwap":1374},"2026-03-19",54.14,-0.51,3301700,{"date":1378,"open":1379,"high":1304,"low":1380,"close":1381,"change":242,"percent_change":597,"volume":1382,"transactions":9,"vwap":1381},"2026-03-18",55.81,54.585,54.65,3289100,{"date":1384,"open":1222,"high":1385,"low":1386,"close":1387,"change":1076,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-17",57.116,56.15,56.42,0.12,2536200,{"date":1391,"open":913,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":678,"volume":1396,"transactions":9,"vwap":1394},"2026-03-16",56.71,55.135,56.35,0.8,3244600,{"date":1398,"open":1112,"high":1399,"low":1400,"close":1401,"change":575,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-13",55.94,54.825,55.55,-1.33,3805500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":730,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-12",57.09,57.655,56.0099983,56.3,-3.28,4909300,{"date":1413,"open":1414,"high":1415,"low":1184,"close":1416,"change":525,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-11",59.029999,59.13,58.21,-1.62,2258600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-10",59.33,60.11,58.25,59.17,0.26,0.44,3347800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":767,"volume":1435,"transactions":9,"vwap":1433},"2026-03-09",57.23,59.049999,55.66,58.91,0.79,5361300,{"date":1437,"open":1438,"high":1439,"low":1220,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-06",59.64,59.84,58.12,-3.39,-5.51,4039300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1163,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-05",61.59,62.388,60.63,61.51,-1.94,4398700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":977,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",61.94,62.98,61.66,62.73,1.54,3747600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-03",61.46,62.25,60.33,61.78,-1.99,-3.12,3503100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1163,"percent_change":1069,"volume":1475,"transactions":9,"vwap":1474},"2026-03-02",62.97,63.892,62.555,63.77,2370300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":792,"percent_change":1062,"volume":1482,"transactions":9,"vwap":1481},"2026-02-27",64.12,65.24,63.11,64.99,4027200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":616,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-26",63.080002,64.26,63.0099983,64.16,1.21,3364400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1136,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-25",65.66,65.9,63.38,63.39,-3.75,3607800,{"date":1500,"open":1501,"high":25,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-24",64.255,65.86,2.23,3.5,3273400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1308,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-23",65.65,65.72,62.99,63.63,-2.3,3114100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1489,"percent_change":952,"volume":1520,"transactions":9,"vwap":1519},"2026-02-20",64.3,65.26,63.89,65.13,3668500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":153,"volume":1528,"transactions":9,"vwap":1526},"2026-02-19",62.54,64.13,62.515,63.92,0.22,4358400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-18",61.040001,64.835,60.76,63.7,6.31,10.99,9975600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1270,"change":740,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1270},"2026-02-17",56.6,57.966,56.13,-2.45,4501900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1426,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-13",58.33,59.23,57.98,58.83,0.75,3168900,{"date":1554,"open":1178,"high":1431,"low":1555,"close":1556,"change":293,"percent_change":463,"volume":1557,"transactions":9,"vwap":1556},"2026-02-12",57.84,58.39,2506000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1163,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-11",60.040001,60.57,58.79,58.94,-2.03,3415100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":616,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-10",59.51,60.255,59.0099983,60.16,1.3,4041700,{"date":1575,"open":1576,"high":1577,"low":1176,"close":1578,"change":757,"percent_change":793,"volume":1579,"transactions":9,"vwap":1578},"2026-02-09",59,59.885,59.39,4445800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-06",56.5,58.47,56.11,58.41,2.81,5.05,4208500,{"date":1590,"open":1193,"high":1591,"low":1592,"close":1593,"change":1033,"percent_change":525,"volume":1594,"transactions":9,"vwap":1593},"2026-02-05",56.09,54.55,55.6,6039000,{"date":1596,"open":897,"high":1597,"low":1598,"close":1599,"change":1258,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-04",56.365,54.205,56.14,3.96,3743100,{"date":1603,"open":880,"high":813,"low":1604,"close":1285,"change":262,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1285},"2026-02-03",52.38,2,5411800,{"date":1608,"open":891,"high":1609,"low":1610,"close":1611,"change":143,"percent_change":1179,"volume":1612,"transactions":9,"vwap":1611},"2026-02-02",53.609,52.425,52.94,2537200,{"date":1614,"open":872,"high":1615,"low":1089,"close":1106,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1106},"2026-01-30",53.44,-1.54,-2.84,7647900,{"date":1620,"open":994,"high":813,"low":891,"close":1621,"change":1224,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-29",54.16,0.97,3630700,{"date":1625,"open":1128,"high":1626,"low":1627,"close":823,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":823},"2026-01-28",54.025002,53.055,-0.56,-1.03,2654600,{"date":1632,"open":982,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1375,"volume":1637,"transactions":9,"vwap":1635},"2026-01-27",54.96,54.040001,54.2,-0.28,1489900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":857,"change":1643,"percent_change":1426,"volume":1644,"transactions":9,"vwap":857},"2026-01-26",55.040001,55.385,54.46,0.24,2026000,{"date":1646,"open":1291,"high":1647,"low":1648,"close":907,"change":1108,"percent_change":1649,"volume":1650,"transactions":9,"vwap":907},"2026-01-23",55.07,53.53,-1.06,3464800,{"date":1652,"open":1653,"high":1647,"low":1654,"close":1655,"change":60,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-22",54.45,54.31,54.82,2.22,1743700,{"date":1659,"open":820,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-21",53.72,52.93,53.63,0.7,1.32,2236000,{"date":1667,"open":1668,"high":965,"low":883,"close":1661,"change":1669,"percent_change":801,"volume":1670,"transactions":9,"vwap":1661},"2026-01-20",53.51,-1.6,2587100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":875,"change":20,"percent_change":1323,"volume":1676,"transactions":9,"vwap":875},"2026-01-16",54.715,54.8,54.195,1527500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":315,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-15",54.87,55.099998,54.41,54.52,-0.15,2230800,{"date":1686,"open":1150,"high":1193,"low":1687,"close":973,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":973},"2026-01-14",54.212,-1.84,-3.26,4221500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-13",56.41,56.57,55.795,56.44,-1.27,-2.2,3963100,{"date":1701,"open":1214,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1187,"volume":1706,"transactions":9,"vwap":1704},"2026-01-12",58.107,56.97,57.71,0.39,2991400,{"date":1708,"open":1709,"high":1255,"low":865,"close":1710,"change":900,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-09",55.34,57.32,3.71,3168100,{"date":1714,"open":928,"high":1715,"low":1716,"close":1717,"change":792,"percent_change":1003,"volume":1718,"transactions":9,"vwap":1717},"2026-01-08",55.335,52.91,55.27,3918900,{"date":1720,"open":1721,"high":1253,"low":1722,"close":1723,"change":638,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-07",56.425,54.38,54.44,-2.49,3546900,{"date":1727,"open":1728,"high":1696,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-06",56.16,55.3,55.83,-0.47,-0.83,2620200,{"date":1735,"open":1736,"high":1392,"low":1737,"close":1409,"change":708,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1409},"2026-01-05",55,54.94,1.57,2419000,{"date":1741,"open":1742,"high":1113,"low":1314,"close":1743,"change":867,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-02",54.71,55.43,2.5,1403500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1314,"change":1751,"percent_change":1669,"volume":1752,"transactions":9,"vwap":1314},"2025-12-31",54.7,54.805,53.99,-0.88,1504700,{"date":1754,"open":1755,"high":1729,"low":1756,"close":1633,"change":1012,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1633},"2025-12-30",55.13,54.92,-0.42,1133300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1628,"percent_change":303,"volume":1765,"transactions":9,"vwap":1764},"2025-12-29",55.75,55.92,55.14,55.19,1898400,{"date":1767,"open":37,"high":37,"low":1768,"close":1761,"change":718,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1761},"2025-12-26",55.675,-0.18,1263700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1527,"percent_change":128,"volume":1777,"transactions":9,"vwap":1776},"2025-12-24",55.71,56.76,55.24,55.85,817800,{"date":1779,"open":1780,"high":1776,"low":1781,"close":1782,"change":402,"percent_change":1195,"volume":1783,"transactions":9,"vwap":1782},"2025-12-23",55.58,55.15,55.63,1995500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1188,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-22",55.0099983,55.525,54.9,55.47,2.21,2875300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-19",54.54,54.66,53.805,54.27,-0.26,-0.48,4300000,{"date":1802,"open":1723,"high":1775,"low":1803,"close":875,"change":230,"percent_change":1804,"volume":1805,"transactions":9,"vwap":875},"2025-12-18",54.395,1.85,3315400,{"date":1807,"open":1344,"high":1344,"low":1321,"close":989,"change":369,"percent_change":1808,"volume":1809,"transactions":9,"vwap":989},"2025-12-17",-3.37,3580900,{"date":1811,"open":1812,"high":1813,"low":899,"close":1814,"change":73,"percent_change":730,"volume":1815,"transactions":9,"vwap":1814},"2025-12-16",56.51,56.74,55.41,5341800,{"date":1817,"open":1696,"high":1818,"low":1776,"close":1819,"change":1820,"percent_change":261,"volume":1821,"transactions":9,"vwap":1819},"2025-12-15",56.67,56.49,0.23,3816800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-12",56.049999,56.43,55.61,56.26,-0.07,-0.12,6568900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1304,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1304},"2025-12-11",54.93,56.36,54.915,1.8,3.3,6633400,{"date":1840,"open":989,"high":1841,"low":1842,"close":875,"change":90,"percent_change":1843,"volume":1844,"transactions":9,"vwap":875},"2025-12-10",54.809,53.2,1.91,5432000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1668,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1668},"2025-12-09",52.53,53.55,52.084999,0.18,0.34,5964500,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":495,"percent_change":554,"volume":1858,"transactions":9,"vwap":1857},"2025-12-08",54.76,53.02,53.33,4179100,{"date":1860,"open":1861,"high":1862,"low":872,"close":1312,"change":1605,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1312},"2025-12-05",53.18,54.78,3.79,6432000,{"date":1866,"open":883,"high":1867,"low":1868,"close":1869,"change":1388,"percent_change":1820,"volume":1870,"transactions":9,"vwap":1869},"2025-12-04",52.83,52.115,52.74,3442500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1106,"change":1188,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1106},"2025-12-03",51.79,52.64,51.715,2.33,2417900,{"date":1879,"open":603,"high":603,"low":1880,"close":1881,"change":1882,"percent_change":1171,"volume":1883,"transactions":9,"vwap":1881},"2025-12-02",51.39,51.42,-0.62,6953300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1100,"change":1271,"percent_change":607,"volume":1889,"transactions":9,"vwap":1100},"2025-12-01",51.385,52.22,51.055,4396200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":746,"change":564,"percent_change":1895,"volume":1896,"transactions":9,"vwap":746},"2025-11-28",50.83,51.71,50.67,2.61,2427200,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1108,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-26",50.71,50.18,50.2,-1.14,5834900,{"date":1905,"open":1906,"high":1907,"low":707,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-25",49.94,50.79,50.78,1.7,3.46,5512400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":784,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-24",48.080002,49.31,47.775,49.080002,1.93,37480400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":103,"percent_change":1258,"volume":1926,"transactions":9,"vwap":1925},"2025-11-21",47.53,48.32,47,48.15,3414600,{"date":1928,"open":1045,"high":686,"low":1929,"close":1930,"change":1931,"percent_change":1287,"volume":1932,"transactions":9,"vwap":1930},"2025-11-20",46.97,47.14,-0.36,4235700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":581,"change":718,"percent_change":292,"volume":1938,"transactions":9,"vwap":581},"2025-11-19",47.75,47.865,46.92,3171900,{"date":1940,"open":581,"high":1941,"low":1942,"close":563,"change":1943,"percent_change":525,"volume":1944,"transactions":9,"vwap":563},"2025-11-18",47.93,46.87,-0.46,3850400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1287,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-17",48.65,48.93,47.72,48.060001,-1.56,2623800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":463,"percent_change":369,"volume":1959,"transactions":9,"vwap":1958},"2025-11-14",48.6,49.11,48.48,48.82,3276000,{"date":1961,"open":1962,"high":756,"low":764,"close":1963,"change":1636,"percent_change":1628,"volume":1964,"transactions":9,"vwap":1963},"2025-11-13",49.78,49.75,3328100,{"date":1966,"open":1061,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-12",50.84,49.83,50.029999,0.31,0.62,2531000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":788,"change":757,"percent_change":1978,"volume":1979,"transactions":9,"vwap":788},"2025-11-11",49.3,49.735,48.98,2.01,2792400,{"date":1981,"open":790,"high":1052,"low":1982,"close":1983,"change":1162,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-10",48.51,48.74,-1.42,3212900,{"date":1987,"open":799,"high":1988,"low":1989,"close":790,"change":1636,"percent_change":1628,"volume":1990,"transactions":9,"vwap":790},"2025-11-07",49.71,48.67,2971000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":788,"change":1996,"percent_change":944,"volume":1997,"transactions":9,"vwap":788},"2025-11-06",49.7,49.98,49.040001,-1.11,5472100,{"date":1999,"open":2000,"high":2001,"low":1134,"close":1892,"change":186,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1892},"2025-11-05",50.92,51.27,-0.27,2885000,{"date":2005,"open":943,"high":2006,"low":667,"close":2007,"change":1683,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-04",51.34,50.97,-0.29,3224900,{"date":2011,"open":2012,"high":1024,"low":655,"close":2013,"change":2014,"percent_change":638,"volume":2015,"transactions":9,"vwap":2013},"2025-11-03",50.85,51.12,-0.72,4011200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":536,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-31",51.21,52.060001,50.625,51.84,-0.25,4464400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1751,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-30",52.415,53.132,51.88,51.97,-1.67,4189100,{"date":2033,"open":1867,"high":1797,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-29",51.41,52.85,2.41,4.78,8118500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":990,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-28",50.52,51.29,50.080002,50.44,1.12,3965300,{"date":2048,"open":676,"high":2049,"low":2050,"close":2051,"change":1970,"percent_change":505,"volume":2052,"transactions":9,"vwap":2051},"2025-10-27",50.4,49.62,49.88,3157000,{"date":2054,"open":646,"high":2055,"low":687,"close":2056,"change":2057,"percent_change":392,"volume":2058,"transactions":9,"vwap":2056},"2025-10-24",50.02,49.57,1.17,2668200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":261,"percent_change":749,"volume":2065,"transactions":9,"vwap":2064},"2025-10-23",47.98,48.64,47.77,48.4,1921700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-22",48.87,49.34,47.915,47.99,-1.05,-2.14,3613200,{"date":2076,"open":2077,"high":1956,"low":2078,"close":1995,"change":123,"percent_change":976,"volume":2079,"transactions":9,"vwap":1995},"2025-10-21",48.8,48.52,2374000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":728,"change":2085,"percent_change":1705,"volume":2086,"transactions":9,"vwap":728},"2025-10-20",48.76,49.029999,48.13,0.19,2516400,{"date":2088,"open":1923,"high":2089,"low":2090,"close":1955,"change":1425,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1955},"2025-10-17",48.62,47.84,0.54,3802600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":536,"percent_change":2002,"volume":2099,"transactions":9,"vwap":2098},"2025-10-16",48.71,49,48.025002,48.34,2256400,{"date":2101,"open":1956,"high":2102,"low":2103,"close":2103,"change":833,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-15",49.575,48.47,-1.16,2356500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1995,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1995},"2025-10-14",47.68,49.09,47.54,1.42,2.98,1945300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":138,"percent_change":506,"volume":2120,"transactions":9,"vwap":2119},"2025-10-13",47.385,48.02,47.25,47.62,1332100,{"date":2122,"open":2117,"high":2123,"low":2124,"close":2125,"change":2104,"percent_change":516,"volume":2126,"transactions":9,"vwap":2125},"2025-10-10",48.26,46.95,46.96,3321200,{"date":2128,"open":2129,"high":1977,"low":2130,"close":2131,"change":1732,"percent_change":282,"volume":2132,"transactions":9,"vwap":2131},"2025-10-09",48.95,47.73,48.12,2866300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2129,"change":937,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2129},"2025-10-08",47.9,49.07,47.86,3.86,4190800,{"date":2141,"open":2061,"high":2142,"low":2125,"close":2143,"change":698,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-07",48.17,47.13,-2.5,3011200,{"date":2147,"open":139,"high":2148,"low":2149,"close":2098,"change":2150,"percent_change":967,"volume":2151,"transactions":9,"vwap":2098},"2025-10-06",48.985,47.87,-0.38,4009300,{"date":2153,"open":2154,"high":1983,"low":2155,"close":2156,"change":976,"percent_change":262,"volume":2157,"transactions":9,"vwap":2156},"2025-10-03",48.11,47.835,48.72,3849900,{"date":2159,"open":2154,"high":1923,"low":2110,"close":2160,"change":1012,"percent_change":1731,"volume":2161,"transactions":9,"vwap":2160},"2025-10-02",48.21,3630100,{"date":2163,"open":2164,"high":1982,"low":2165,"close":2166,"change":2167,"percent_change":380,"volume":2168,"transactions":9,"vwap":2166},"2025-10-01",48,47.67,48.44,-0.09,4209700,{"date":2170,"open":2171,"high":2172,"low":2164,"close":2173,"change":1093,"percent_change":1489,"volume":2174,"transactions":9,"vwap":2173},"2025-09-30",48.39,49.12,48.53,3532900,{"date":2176,"open":2177,"high":2178,"low":2124,"close":2179,"change":648,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-29",47.45,47.97,47.95,0.59,3933600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2165,"change":1970,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2165},"2025-09-26",47.11,47.76,46.88,0.65,3883400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1697,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-25",47.060001,47.665,46.923,47.36,-2.61,5386000,{"date":2198,"open":2199,"high":2051,"low":2200,"close":727,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":727},"2025-09-24",49.8,48.43,-1.63,-3.24,6401800,{"date":2205,"open":2206,"high":2207,"low":1023,"close":1023,"change":1798,"percent_change":1375,"volume":2208,"transactions":9,"vwap":1023},"2025-09-23",50.69,51.26,3750100,{"date":2210,"open":2055,"high":1894,"low":1993,"close":2041,"change":1388,"percent_change":1643,"volume":2211,"transactions":9,"vwap":2041},"2025-09-22",5149600,{"date":2213,"open":2214,"high":927,"low":1066,"close":2049,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2049},"2025-09-19",51.91,-1.82,-3.49,40632400,{"date":2219,"open":1151,"high":2220,"low":2221,"close":1887,"change":1369,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1887},"2025-09-18",53.52,51.985,-2.94,5338800,{"date":2225,"open":1120,"high":2226,"low":823,"close":1329,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1329},"2025-09-17",55.049999,-0.79,-1.45,4707600,{"date":2231,"open":2232,"high":1748,"low":2233,"close":1293,"change":1527,"percent_change":128,"volume":2234,"transactions":9,"vwap":1293},"2025-09-16",54.18,53.68,4593900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":637,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-15",55.029999,55.22,54.335,54.37,-1.25,3380000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":833,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-12",55.12,55.84,55.060001,-1.02,3568200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":1782,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1782},"2025-09-11",54.12,55.79,54.060001,1.74,3.23,3217300,{"date":2259,"open":1795,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-10",54.765,53.35,53.89,-0.49,-0.9,2351700,{"date":2267,"open":1336,"high":2268,"low":2269,"close":1722,"change":637,"percent_change":2241,"volume":2270,"transactions":9,"vwap":1722},"2025-09-09",55.155,54.15,3293600,{"date":2272,"open":1141,"high":1695,"low":1642,"close":1647,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1647},"2025-09-08",1.43,2.67,6365000,{"date":2277,"open":2278,"high":1328,"low":2279,"close":823,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":823},"2025-09-05",52.68,52.58,1.4,2.68,3765300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":1705,"percent_change":1551,"volume":2288,"transactions":9,"vwap":2286},"2025-09-04",51.87,52.24,51.38,1382300,{"date":2290,"open":2291,"high":2292,"low":615,"close":615,"change":2293,"percent_change":1951,"volume":2294,"transactions":9,"vwap":615},"2025-09-03",52.78,53.11,-0.82,2398400,{"date":2296,"open":2297,"high":2278,"low":2298,"close":2299,"change":138,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-02",51.02,50.832,52.67,1.27,2542100,{"date":2303,"open":2286,"high":2299,"low":2304,"close":2305,"change":2306,"percent_change":315,"volume":2307,"transactions":9,"vwap":2305},"2025-08-29",51.92,52.0099983,-0.04,1882900,{"date":2309,"open":2019,"high":2310,"low":2311,"close":949,"change":1355,"percent_change":2312,"volume":2313,"transactions":9,"vwap":949},"2025-08-28",52.31,51.745,0.17,1074000,{"date":2315,"open":927,"high":1010,"low":2316,"close":2317,"change":2318,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-27",51.43,51.96,0,1808900,{"date":2321,"open":624,"high":2322,"low":2323,"close":2317,"change":1346,"percent_change":1123,"volume":2324,"transactions":9,"vwap":2317},"2025-08-26",52.21,51.13,1691700,{"date":2326,"open":1135,"high":2327,"low":745,"close":2328,"change":2167,"percent_change":1769,"volume":2329,"transactions":9,"vwap":2328},"2025-08-25",51.7,51.15,2168400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1836,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-22",49.53,51.505,49.41,51.24,3.64,1589300,{"date":2339,"open":1947,"high":1053,"low":1947,"close":790,"change":647,"percent_change":648,"volume":2340,"transactions":9,"vwap":790},"2025-08-21",1847700,{"date":2342,"open":706,"high":943,"low":2343,"close":1975,"change":596,"percent_change":1689,"volume":2344,"transactions":9,"vwap":1975},"2025-08-20",49.049999,2363100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":783,"percent_change":784,"volume":2351,"transactions":9,"vwap":2350},"2025-08-19",50.34,50.98,50.12,50.96,1682100,{"date":2353,"open":2354,"high":2328,"low":762,"close":674,"change":209,"percent_change":2355,"volume":2356,"transactions":9,"vwap":674},"2025-08-18",51.07,-1.73,1755400,{"date":2358,"open":2028,"high":2359,"low":2287,"close":2287,"change":718,"percent_change":380,"volume":2360,"transactions":9,"vwap":2287},"2025-08-15",52.32,1658300,{"date":2362,"open":746,"high":2304,"low":2363,"close":2364,"change":315,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-14",51.075001,51.48,-0.16,2486400,{"date":2368,"open":1994,"high":2369,"low":1066,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-13",51.6,51.56,2.99,6.16,4170000,{"date":2375,"open":2376,"high":1955,"low":523,"close":2377,"change":1489,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-12",46.82,48.57,2.55,2896400,{"date":2381,"open":2108,"high":2382,"low":2383,"close":2194,"change":2384,"percent_change":281,"volume":2385,"transactions":9,"vwap":2194},"2025-08-11",48.029999,47.34,-0.31,2765900,{"date":2387,"open":2388,"high":2389,"low":552,"close":2165,"change":90,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2165},"2025-08-08",46.65,47.78,2.19,4366300,{"date":2393,"open":453,"high":2394,"low":2395,"close":2388,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2388},"2025-08-07",47.82,44.12,-3.36,-6.72,9773100,{"date":2400,"open":2401,"high":2043,"low":2136,"close":2402,"change":1769,"percent_change":1931,"volume":2403,"transactions":9,"vwap":2402},"2025-08-06",49.76,50.0099983,3424900,{"date":2405,"open":934,"high":1134,"low":2406,"close":2407,"change":2408,"percent_change":2104,"volume":2409,"transactions":9,"vwap":2407},"2025-08-05",49.82,50.19,-0.59,1525900,{"date":2411,"open":2412,"high":1967,"low":2413,"close":1908,"change":1012,"percent_change":444,"volume":2414,"transactions":9,"vwap":1908},"2025-08-04",50.72,50.24,1971000,{"date":2416,"open":1032,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-01",51.23,50.235,51.0099983,-0.11,-0.22,2282800,{"date":2424,"open":2354,"high":2327,"low":797,"close":2013,"change":2264,"percent_change":2355,"volume":2425,"transactions":9,"vwap":2013},"2025-07-31",3412100,{"date":2427,"open":2428,"high":848,"low":2429,"close":2430,"change":314,"percent_change":535,"volume":2431,"transactions":9,"vwap":2430},"2025-07-30",52.43,51.66,52.02,1646100,{"date":2433,"open":737,"high":2434,"low":2435,"close":949,"change":2436,"percent_change":1836,"volume":2437,"transactions":9,"vwap":949},"2025-07-29",52.16,51.485,0.92,1791700,{"date":2439,"open":2440,"high":2435,"low":2441,"close":2323,"change":292,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2323},"2025-07-28",51.4,50.73,-0.41,2008700,{"date":2445,"open":2350,"high":2446,"low":2350,"close":2006,"change":2447,"percent_change":261,"volume":2448,"transactions":9,"vwap":2006},"2025-07-25",51.488,0.21,1278600,{"date":2450,"open":2007,"high":1080,"low":756,"close":2323,"change":208,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2323},"2025-07-24",-0.66,1850100,{"date":2454,"open":2455,"high":2456,"low":2413,"close":2457,"change":60,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-23",50.35,51.72,51.47,2.37,4135100,{"date":2461,"open":790,"high":2462,"low":2463,"close":791,"change":2464,"percent_change":1489,"volume":2465,"transactions":9,"vwap":791},"2025-07-22",50.56,49.39,0.6,2277400,{"date":2467,"open":799,"high":2051,"low":716,"close":2468,"change":336,"percent_change":402,"volume":2469,"transactions":9,"vwap":2468},"2025-07-21",49.68,2390300,{"date":2471,"open":2472,"high":2472,"low":646,"close":646,"change":1751,"percent_change":2473,"volume":2474,"transactions":9,"vwap":646},"2025-07-18",50.7,-1.74,2767700,{"date":2476,"open":2477,"high":745,"low":2402,"close":762,"change":1799,"percent_change":2478,"volume":2479,"transactions":9,"vwap":762},"2025-07-17",50.46,-0.94,3287900,{"date":2481,"open":2482,"high":2482,"low":655,"close":2350,"change":535,"percent_change":1829,"volume":2483,"transactions":9,"vwap":2350},"2025-07-16",51.2,3569100,{"date":2485,"open":771,"high":2001,"low":780,"close":2297,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2297},"2025-07-15",0.45,0.89,2599500,{"date":2490,"open":2491,"high":934,"low":2492,"close":2493,"change":2312,"percent_change":1851,"volume":2494,"transactions":9,"vwap":2493},"2025-07-14",50.25,50.070999,50.57,1410800,{"date":2496,"open":745,"high":2006,"low":806,"close":2049,"change":1108,"percent_change":1902,"volume":2497,"transactions":9,"vwap":2049},"2025-07-11",2651300,{"date":2499,"open":2500,"high":2335,"low":2501,"close":2348,"change":2384,"percent_change":997,"volume":2502,"transactions":9,"vwap":2348},"2025-07-10",50.95,50.66,3787900,{"date":2504,"open":2413,"high":2287,"low":2505,"close":2042,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2042},"2025-07-09",50.14,1.14,2.27,3215600,{"date":2510,"open":2407,"high":2501,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-08",49.87,50.15,-0.39,-0.77,1987300,{"date":2517,"open":1994,"high":756,"low":2199,"close":2518,"change":2187,"percent_change":1572,"volume":2519,"transactions":9,"vwap":2518},"2025-07-07",50.54,3619300,{"date":2521,"open":2522,"high":2349,"low":656,"close":2523,"change":535,"percent_change":1829,"volume":2524,"transactions":9,"vwap":2523},"2025-07-03",49.66,49.89,1638400,{"date":2526,"open":715,"high":1046,"low":2083,"close":753,"change":648,"percent_change":990,"volume":2527,"transactions":9,"vwap":753},"2025-07-02",1934300,{"date":2529,"open":2068,"high":1976,"low":694,"close":2530,"change":1388,"percent_change":1643,"volume":2531,"transactions":9,"vwap":2530},"2025-07-01",49.67,2930900,{"date":2533,"open":2534,"high":726,"low":1039,"close":2535,"change":2091,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-06-30",49.18,49.55,1.1,3979900,{"date":2539,"open":1947,"high":1052,"low":2540,"close":773,"change":1388,"percent_change":123,"volume":2541,"transactions":9,"vwap":773},"2025-06-27",48.0099983,4012000,{"date":2543,"open":2129,"high":1969,"low":1958,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-06-26",48.89,-1.36,-2.71,4932400,{"date":2549,"open":2550,"high":2551,"low":1962,"close":2491,"change":2552,"percent_change":961,"volume":2553,"transactions":9,"vwap":2491},"2025-06-25",52.7,52.98,-2.75,6947700,{"date":2555,"open":1847,"high":2556,"low":2557,"close":1143,"change":103,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1143},"2025-06-24",54.84,52.11,1.94,10567900,{"date":179,"open":2561,"high":1207,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},51.35,48.3,51.99,0.64,1.25,10547900]