[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMC":3,"homepage-market-summary":35,"stock-historical-CMC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CMC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Commercial Metals Company","NYSE",null,"STEEL WORKS, BLAST FURNACES & ROLLING MILLS (COKE OVENS)","Commercial Metals Co is a manufacturer and supplier of early-stage construction materials, including steel reinforcing bars, concrete pipes, precast products, and soil stabilization solutions. It also produces merchant bar, steel fence posts, and wire rod, serving domestic and some international markets in Europe and Asia. Its products are used in infrastructure and building projects such as highways, bridges, airports, and commercial and residential buildings.","12,690","Irving, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2583,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},63.58,63.34,64.22,63.15,62.72,0.86,1.37,899762.811891,16014,63.6275,84.87,53.080002,1191249.461206504,33,9810,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},42,1114539,406806665.301626,48.52,"2025-04-22",[187,188,197,208,219,230,241,250,261,271,278,288,299,310,321,332,342,353,364,375,386,396,407,418,428,438,448,459,469,480,490,500,511,522,533,544,555,566,577,588,599,610,621,631,641,651,660,671,681,692,702,712,722,730,741,749,758,765,774,781,788,797,806,814,822,830,839,848,857,864,873,881,889,897,904,913,920,929,936,945,954,963,972,980,988,995,1003,1011,1019,1026,1034,1042,1051,1059,1067,1076,1085,1092,1100,1108,1115,1123,1131,1139,1148,1157,1165,1172,1180,1189,1196,1202,1209,1216,1224,1232,1239,1246,1253,1261,1268,1276,1281,1289,1298,1306,1314,1322,1330,1337,1346,1355,1362,1370,1379,1387,1395,1400,1407,1414,1421,1428,1435,1444,1451,1458,1466,1474,1481,1489,1496,1502,1510,1516,1523,1531,1539,1547,1555,1563,1572,1581,1588,1596,1601,1607,1616,1623,1631,1640,1647,1654,1661,1668,1675,1682,1690,1696,1702,1711,1718,1725,1732,1739,1745,1753,1760,1766,1774,1781,1786,1792,1798,1805,1810,1816,1824,1832,1838,1844,1852,1857,1865,1871,1878,1882,1888,1897,1905,1911,1917,1922,1928,1934,1942,1950,1958,1965,1973,1981,1987,1993,2000,2008,2016,2022,2030,2038,2043,2051,2058,2066,2071,2078,2084,2090,2095,2100,2106,2115,2124,2131,2139,2146,2154,2162,2170,2176,2184,2188,2194,2200,2207,2215,2221,2226,2234,2241,2245,2250,2256,2263,2268,2273,2280,2287,2294,2300,2305,2311,2318,2323,2330,2336,2344,2349,2355,2360,2367,2373,2380,2388,2393,2400,2405,2410,2416,2424,2433,2441,2450,2457,2464,2472,2480,2489,2494,2501,2507,2514,2522,2529,2536,2543,2550,2558,2566,2573,2580,2588,2595,2601,2608,2615,2622,2628,2633,2640,2647,2653,2659,2667,2674,2680,2686,2693,2701,2707,2714,2720,2726,2732,2739,2746,2752,2760,2765,2772,2780,2788,2797,2805,2811,2819,2827,2835,2841,2846,2853,2858,2863,2871,2878,2885,2893,2900,2909,2917,2924,2932,2938,2945,2952,2958,2965],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":51,"volume":194,"transactions":195,"vwap":196},"2026-10-01",61.15,62.74,60.63,0.62,1076080.991754,17692,62.1846,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",62.19,62.73,61.8225,62.1,0.05,0.08,1133646.122394,18280,62.2447,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",64.37,64.4,61.32,62.05,-2.44,-3.78,1285505.811334,23811,62.1226,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",64.48,65.7,63.94,64.49,-1.24,-1.89,1410724.784158,22478,64.6817,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",64.27,66.0299,64.16,65.73,1.51,2.35,959631.026384,20058,65.5864,{"date":242,"open":224,"high":243,"low":244,"close":22,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",65.25,63.98,-0.44,-0.68,886522.250703,18129,64.4287,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",64.34,65.315,63.9,64.66,-0.34,-0.52,670235.198975,16667,64.7171,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":94,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",64.78,65.29,64.065,65,1.59,1099488.527805,20332,64.9136,{"date":272,"open":273,"high":273,"low":244,"close":244,"change":257,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",64.94,-0.81,1055632.694033,20338,64.2609,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",66.69,64.43,64.5,-2.6,-3.87,3207966.584292,17808,64.6857,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",67.11,67.92,66.82,67.1,1.28,1.94,781800.086351,16599,67.2464,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",65.79,67.3,64.85,65.82,0.63,0.97,962759.070211,19769,66.084,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",65.51,65.595,64.71,65.19,0.2,0.31,1040701.406531,19159,65.1123,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",65.6,66.7006,64.92,64.99,-2.18,-3.25,1024559.794812,20021,65.2992,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",67.56,64.8812,67.17,0.55,0.83,1253181.476498,20644,66.5234,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",67.77,68.15,66.44,66.62,-2.36,-3.42,987181.283488,19696,66.8342,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",69.82,70.52,68.47,68.98,-1.78,-2.52,880195.900042,17546,69.0588,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",70.29,71.805,70.21,70.76,0.48,0.68,1082032.215926,19588,70.9565,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",69.01,70.38,68.4,70.28,1.53,2.23,730988.216201,14715,69.9737,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",70,67.9072,68.75,-0.4,-0.58,595825.599964,13173,68.7357,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",67.7,69.78,67.51,69.15,2.01,2.99,1270860.974965,17897,68.916,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",66.41,68.02,65.7116,67.14,-0.33,-0.49,677224.236536,15454,67.3213,{"date":419,"open":420,"high":379,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",67.74,66.91,67.47,-0.16,-0.24,790963.59147,14684,67.4662,{"date":429,"open":430,"high":431,"low":422,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",68.9,69.65,67.63,-1.13,-1.64,643570.307916,11991,67.8403,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":157,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",68.18,68.88,67.825,68.76,0.51,907401.586337,14683,68.5775,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",67.2,68.495,66.895,68.41,1.56,2.33,1132318.411832,19799,68.1662,{"date":460,"open":323,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",67.18,64.54,66.85,1.98,3.05,1129813.674221,20759,66.5528,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",67.41,68.7,64.39,64.87,-1.44,-2.17,1492213.768298,26233,65.1814,{"date":481,"open":482,"high":483,"low":312,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",66.5,67.81,66.31,1.03,1.58,1424274.275953,26081,66.3053,{"date":491,"open":292,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",67.125,65.13,65.28,-2.88,-4.23,1481613.871979,25816,65.6109,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",71.82,72.59,66.13,68.16,-2.82,-3.97,2324260.806257,32284,68.3973,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",72.01,72.1,69.93,70.98,-1.75,-2.41,735373.759219,16011,70.9384,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",71.35,72.82,70.81,72.73,1.1,1.54,859813.169949,14103,72.4289,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",72.5,72.68,71.34,71.63,-0.5,-0.69,720672.160215,13910,71.8367,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",72.97,73.55,71.83,72.13,-0.21,-0.29,766392.029518,13689,72.2166,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",72.83,72.93,71.365,72.34,0.3,0.42,916491.344253,19181,72.084,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",73.5,74.17,71.95,72.04,-1.17,-1.6,904490.185814,19883,72.5346,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",74.63,75.09,72.94,73.21,-1.92,-2.56,1663170.492187,26244,73.5347,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",73.78,75.52,73.2901,75.13,1.44,1.95,897133.316263,18910,74.9872,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",75.95,76.835,73.64,73.69,-1.98,-2.62,1057897.416208,19047,74.4855,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",74.5,76.04,73.79,75.67,3.04,4.19,1553050.613381,26959,75.2605,{"date":622,"open":623,"high":624,"low":378,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",70.91,73.01,72.63,2.42,3.45,1086611.56731,21129,72.402,{"date":632,"open":633,"high":634,"low":635,"close":368,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",68.5,70.23,67.55,1.49,2.17,740952.077054,14957,69.7523,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":317,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",68.37,69.28,67.95,68.72,0.45,947731.659553,17482,68.8063,{"date":652,"open":653,"high":654,"low":655,"close":453,"change":147,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",69.17,69.3,67.66,0.47,881297.853516,17056,68.6227,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",70.2,70.8529,67.31,68.09,-2.38,-3.38,1107015.475252,19719,68.1795,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",68.11,71.09,70.47,2.43,3.57,1103705.40751,19137,70.4235,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",69,69.6575,67.34,68.04,-0.91,-1.32,818588.931712,17518,68.0493,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":87,"volume":699,"transactions":700,"vwap":701},"2026-07-24",68.71,69.64,68.06,68.95,0.91,829857.577508,15771,68.9766,{"date":703,"open":704,"high":705,"low":706,"close":686,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",67.89,69.34,67.605,-0.03,-0.04,1081303.338557,18859,68.1005,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":337,"volume":719,"transactions":720,"vwap":721},"2026-07-22",67.58,68.85,67.07,68.07,0.37,1217240.801346,21982,67.9658,{"date":723,"open":346,"high":724,"low":484,"close":398,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",67.8925,2.18,3.33,1195934.851943,21289,67.5067,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",66.88,66.98,64.74,65.52,-0.89,-1.34,976485.913847,19256,65.4902,{"date":742,"open":743,"high":744,"low":745,"close":409,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":409},"2026-07-17",65.17,67.13,65.059998,0.01,0.02,1253700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",66.51,67.4,66.050003,66.4,-1.01,-1.5,1286000,{"date":759,"open":760,"high":398,"low":761,"close":471,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":471},"2026-07-15",66.67,66,1.22,1.84,1541900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",65.019997,66.28,64.3,66.19,2.52,3.96,1401700,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":485,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-13",62.9,63.97,63.67,1.64,995000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":771,"percent_change":617,"volume":787,"transactions":9,"vwap":786},"2026-07-10",60.64,62.99,60.57,62.64,1099000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",62.33,62.63,59.96,60.12,-1.96,-3.16,1049200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",61.5,62.53,61.33,62.080002,0.5,0.81,1135600,{"date":807,"open":790,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",62.54,61.13,61.58,-1.12,-1.79,1246300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":306,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-06",62.4,63.029999,61.73,62.7,1.57,1337900,{"date":823,"open":824,"high":825,"low":826,"close":818,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":818},"2026-07-02",61.83,62.39,60.92,0.52,0.85,1554500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",62.24,62.85,61.049999,61.21,-1.54,-2.45,1855600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",65.14,65.22,62.37,62.75,-1.88,-2.91,2093500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",68.36,69.16,64.019997,64.63,-4.57,-6.6,2421100,{"date":858,"open":859,"high":860,"low":344,"close":861,"change":862,"percent_change":855,"volume":863,"transactions":9,"vwap":861},"2026-06-26",73.029999,73.07,69.2,-4.89,5020400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",72.47,74.41,72.12,74.089996,2.81,3.94,1763100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":316,"volume":880,"transactions":9,"vwap":878},"2026-06-24",71.26,72.87,70.51,71.28,0.14,1671300,{"date":882,"open":883,"high":884,"low":369,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",71.62,72.85,71.14,-2.15,-2.93,1395600,{"date":890,"open":625,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",73.58,72.37,73.29,0.93,1.29,1063500,{"date":898,"open":899,"high":614,"low":900,"close":901,"change":902,"percent_change":572,"volume":903,"transactions":9,"vwap":901},"2026-06-18",73.73,72.29,72.36,-0.86,2632100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",76.44,76.7,73,73.22,-3.47,-4.52,1249300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":256,"percent_change":245,"volume":919,"transactions":9,"vwap":918},"2026-06-16",77.77,79.25,76.42,76.69,997100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",79.49,79.91,76.98,77.029999,-0.73,-0.94,916400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":746,"percent_change":746,"volume":935,"transactions":9,"vwap":934},"2026-06-12",78.75,79.84,77.33,77.76,926500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",74.62,77.9,74.26,77.75,4.18,5.68,785400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",75.3,75.91,73.35,73.57,-2.19,-2.89,1055300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",74.78,76.12,73.18,75.76,2.22,3.02,800300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",74.58,75.16,73.17,73.54,-0.61,-0.82,1472200,{"date":973,"open":974,"high":975,"low":949,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",75.56,76.24,74.15,-2.12,-2.78,1097200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":391,"volume":987,"transactions":9,"vwap":985},"2026-06-04",75.17,77.21,75,76.27,-0.31,1228300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":117,"percent_change":117,"volume":994,"transactions":9,"vwap":993},"2026-06-03",75.97,77.099998,75.68,76.58,883300,{"date":996,"open":997,"high":998,"low":992,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",75.84,77.5,76.59,0.84,1.11,941700,{"date":1004,"open":984,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",76.66,74.019997,75.75,-0.3,-0.39,1217200,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",78.23,75.58,76.050003,-0.93,-1.21,1298100,{"date":1020,"open":1021,"high":941,"low":1022,"close":924,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":924},"2026-05-28",75.81,74.99,0.41,0.54,1230700,{"date":1027,"open":1028,"high":1029,"low":604,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",74.059998,76.87,76.57,2.84,3.85,1338400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":899,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":899},"2026-05-26",72.21,74.12,72,1.83,2.55,677700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",70.93,72.14,70.72,71.9,1.2,1.7,895800,{"date":1052,"open":877,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",71.69,69.75,70.7,-0.38,-0.53,847500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":771,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",69.99,71.25,69.080002,71.080002,1.75,687700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",69.57,69.63,67.6,69.33,-0.74,-1.06,922000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",71.42,71.92,69.55,70.07,-1.18,-1.66,869200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1062,"change":756,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1062},"2026-05-15",70.86,71.73,69.95,-2.06,1297700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":626,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-14",72.9,73.42,71.59,72.75,3.44,1021000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":142,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",69.86,71.23,69.59,70.33,0.95,778500,{"date":1109,"open":1044,"high":1044,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",68.28,69.67,-1.49,-2.09,945300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":316,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-11",71.18,71.84,70.15,71.16,0.28,950900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":193,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",71.12,71.45,70.54,70.96,0.44,567600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":356,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":356},"2026-05-07",72.3,72.55,70.24,-1.63,-2.26,761600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",71.39,73.44,71.13,72.15,2.36,3.38,1336100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",67.97,70.4,67.76,69.79,2.73,4.07,1176700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":573,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-04",68.23,68.78,66.21,67.059998,-2.33,792100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1008,"percent_change":245,"volume":1171,"transactions":9,"vwap":1170},"2026-05-01",68.92,69.89,67.93,68.66,778000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":627,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",67.12,69.68,66.52,68.96,2.3,957400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",68.87,69.029999,66.49,66.66,-2.31,-3.35,808200,{"date":1190,"open":1191,"high":1081,"low":1192,"close":1193,"change":1194,"percent_change":274,"volume":1195,"transactions":9,"vwap":1193},"2026-04-28",69.46,68.34,68.97,-0.56,862500,{"date":1197,"open":1198,"high":1199,"low":1110,"close":1200,"change":157,"percent_change":444,"volume":1201,"transactions":9,"vwap":1200},"2026-04-27",69.38,70.099998,69.53,581300,{"date":1203,"open":1110,"high":1204,"low":664,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-24",69.37,69.18,1.15,1.69,799400,{"date":1210,"open":1054,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":476,"volume":1215,"transactions":9,"vwap":1213},"2026-04-23",70.8,66.81,68.029999,-1.51,765700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":403,"volume":1223,"transactions":9,"vwap":1221},"2026-04-22",68.040001,69.74,66.87,69.54,2.02,947400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":707,"volume":1231,"transactions":9,"vwap":1229},"2026-04-21",67.5,70.010002,67.36,67.52,-0.02,1059500,{"date":1233,"open":1234,"high":1071,"low":1235,"close":1236,"change":26,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-20",65.72,65.36,67.54,2.07,687800,{"date":1240,"open":1241,"high":1226,"low":1242,"close":1243,"change":1244,"percent_change":726,"volume":1245,"transactions":9,"vwap":1243},"2026-04-17",65.32,64.75,66.17,2.13,960900,{"date":1247,"open":263,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":737,"volume":1252,"transactions":9,"vwap":1250},"2026-04-16",65.61,63.73,64.040001,-0.87,924600,{"date":1254,"open":1255,"high":1256,"low":221,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-15",65.81,66.42,64.91,-1.03,-1.56,877600,{"date":1262,"open":1263,"high":733,"low":1264,"close":1265,"change":986,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-14",66.36,65.67,65.94,-0.47,800200,{"date":1269,"open":1270,"high":1271,"low":281,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-13",65.2,66.38,66.25,0.46,0.7,998800,{"date":1277,"open":761,"high":760,"low":323,"close":301,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":301},"2026-04-10",0.22,0.34,987900,{"date":1282,"open":1283,"high":753,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-09",63.93,63.16,65.57,1.26,1.96,1551500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",63.87,65.43,63.48,64.31,3.14,5.13,1444800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":423,"volume":1305,"transactions":9,"vwap":1303},"2026-04-07",61.25,61.78,60.41,61.17,-0.1,1054400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":257,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",61.18,61.55,59.98,61.27,-0.84,825500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":78,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-02",61.02,62.31,60.8,61.79,-1.72,1004300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":594,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-01",62.45,63.54,62.02,62.87,2.34,1598600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":87,"percent_change":382,"volume":1336,"transactions":9,"vwap":1335},"2026-03-31",60.76,61.7,59.92,61.43,1289000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-30",58.98,60.46,58.42,60.09,1.81,3.11,1965500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-27",58.56,59.64,57.88,58.28,-1.2,-2.02,1654300,{"date":1356,"open":1357,"high":791,"low":1358,"close":1359,"change":887,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-26",57.98,57.56,59.48,-4.69,1506400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":951,"volume":1369,"transactions":9,"vwap":1367},"2026-03-25",64.57,65.46,61.44,62.41,-1.4,1986100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-24",61.16,63.91,61.0099983,63.81,1.93,3.12,1157800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1049,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-23",62.5,63.925,61.61,61.88,2.82,1652718,{"date":1388,"open":1389,"high":810,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",60.87,59.46,60.18,-0.97,-1.59,2675800,{"date":1396,"open":1397,"high":212,"low":1398,"close":190,"change":986,"percent_change":539,"volume":1399,"transactions":9,"vwap":190},"2026-03-19",59.79,59.28,1027900,{"date":1401,"open":799,"high":1402,"low":1403,"close":1404,"change":414,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-18",62.69,61.36,61.46,-0.79,1209400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":147,"percent_change":827,"volume":1413,"transactions":9,"vwap":1412},"2026-03-17",62.55,63.19,61.75,61.95,995500,{"date":1415,"open":1416,"high":784,"low":1417,"close":1418,"change":1419,"percent_change":894,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",62.36,61.12,61.63,0.57,1036200,{"date":1422,"open":1423,"high":817,"low":1424,"close":1425,"change":1426,"percent_change":572,"volume":1427,"transactions":9,"vwap":1425},"2026-03-13",62,60.72,61.060001,-0.72,1408600,{"date":1429,"open":1430,"high":1431,"low":1333,"close":1301,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1301},"2026-03-12",64.83,65.5,-4.75,-7.14,1932800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-11",65.84,66.83,65.37,66.53,0.24,0.36,1001000,{"date":1445,"open":1446,"high":673,"low":1447,"close":1448,"change":1129,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-10",65.75,65.41,66.29,0.67,1390200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1449,"percent_change":485,"volume":1457,"transactions":9,"vwap":1456},"2026-03-09",63.85,66.18,62.18,65.85,1079000,{"date":1459,"open":1460,"high":1220,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-06",66.11,64.36,65.18,-3.09,-4.53,1383200,{"date":1467,"open":1119,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-05",70.68,67.67,68.27,-2.95,-4.14,1918400,{"date":1475,"open":901,"high":1476,"low":1477,"close":1478,"change":1009,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-04",73.050003,71.19,71.22,-0.54,1190700,{"date":1482,"open":1483,"high":1484,"low":1072,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-03",71.11,72.22,71.61,-1.99,-2.7,1257500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":561,"percent_change":1023,"volume":1495,"transactions":9,"vwap":1494},"2026-03-02",72.26,73.71,71.72,73.6,1266400,{"date":1497,"open":1498,"high":1037,"low":901,"close":1499,"change":1500,"percent_change":886,"volume":1501,"transactions":9,"vwap":1499},"2026-02-27",74.099998,73.3,-1.61,962400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1129,"volume":1509,"transactions":9,"vwap":1507},"2026-02-26",74.68,75.48,73.88,74.91,0.33,768200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":965,"change":562,"percent_change":1419,"volume":1515,"transactions":9,"vwap":965},"2026-02-25",74.83,75.080002,73.76,857400,{"date":1517,"open":1518,"high":1519,"low":1028,"close":1520,"change":1521,"percent_change":794,"volume":1522,"transactions":9,"vwap":1520},"2026-02-24",75.53,76.019997,74.16,-1.48,887300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1214,"volume":1530,"transactions":9,"vwap":1528},"2026-02-23",76.29,77.2,74.44,75.64,-1.16,1180600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":902,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-20",77.51,77.98,75.14,76.8,-1.11,1529900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1258,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-19",77.36,78.63,77.14,77.66,-1.31,968400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1057,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",79.4,80.88,77.86,78.69,-0.67,1111100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1057,"volume":1562,"transactions":9,"vwap":1560},"2026-02-17",79.040001,79.47,77.39,79.22,-0.42,902700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-13",78.32,80.2,75.49,79.64,-0.12,-0.15,1355200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-12",83.51,84.63,79.56,79.76,-3.45,-4.15,1671800,{"date":1582,"open":1583,"high":30,"low":1584,"close":1585,"change":1586,"percent_change":127,"volume":1587,"transactions":9,"vwap":1585},"2026-02-11",83.5,82.58,83.21,0.21,996200,{"date":1589,"open":1584,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-10",83.32,81.97,83,0.03,0.04,1117000,{"date":1597,"open":1598,"high":1583,"low":1599,"close":1598,"change":1230,"percent_change":1230,"volume":1600,"transactions":9,"vwap":1598},"2026-02-09",82.97,82.099998,708800,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":676,"percent_change":961,"volume":1606,"transactions":9,"vwap":1605},"2026-02-06",81.61,83.26,82.99,776200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-05",81.67,82.33,80,80.56,-2.14,-2.59,1003800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":338,"percent_change":107,"volume":1622,"transactions":9,"vwap":1621},"2026-02-04",83.11,84.12,80.25,82.7,1423000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":636,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-03",79.97,81.95,79.95,81.87,1.85,1051900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-02",76.64,80.65,76.37,80.38,3.51,4.57,1435600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1029,"change":1645,"percent_change":1368,"volume":1646,"transactions":9,"vwap":1029},"2026-01-30",76.54,77.96,75.69,-1.09,1528300,{"date":1648,"open":1649,"high":1643,"low":1650,"close":1643,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1643},"2026-01-29",76.23,75.12,2.91,3.88,1267400,{"date":1655,"open":918,"high":1526,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-28",74.66,75.050003,-1.45,-1.9,1328000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":152,"percent_change":803,"volume":1667,"transactions":9,"vwap":1666},"2026-01-27",76.040001,77.019997,75.21,76.5,804900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":957,"change":1368,"percent_change":1673,"volume":1674,"transactions":9,"vwap":957},"2026-01-26",78.37,78.76,75.79,-1.81,1378000,{"date":1676,"open":1526,"high":1677,"low":1519,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-23",77.63,77.52,0.15,0.19,1010400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":414,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",78.38,79.61,77.19,77.37,-0.63,1724100,{"date":1691,"open":906,"high":1692,"low":1693,"close":1551,"change":1694,"percent_change":93,"volume":1695,"transactions":9,"vwap":1551},"2026-01-21",78.39,76.33,2.54,1666100,{"date":1697,"open":949,"high":1698,"low":908,"close":1699,"change":72,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-20",75.63,75.32,1.21,1398500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-16",75.55,75.98,73.4,74.42,-1.38,-1.82,1256800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":529,"percent_change":1237,"volume":1717,"transactions":9,"vwap":1716},"2026-01-15",74.49,76.21,74.31,75.8,1167500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":940,"change":1723,"percent_change":1723,"volume":1724,"transactions":9,"vwap":940},"2026-01-14",74.24,75.23,73.7,0,1286100,{"date":1726,"open":1727,"high":1728,"low":1499,"close":940,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":940},"2026-01-13",73.46,74.85,1.27,1.74,1342600,{"date":1733,"open":1734,"high":908,"low":1735,"close":1736,"change":1737,"percent_change":43,"volume":1738,"transactions":9,"vwap":1736},"2026-01-12",72.46,70.95,72.99,0.53,1464600,{"date":1740,"open":1741,"high":558,"low":1742,"close":1734,"change":1629,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1734},"2026-01-09",70.63,70.27,2.62,1350400,{"date":1746,"open":1747,"high":1707,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-08",71.54,69.45,70.61,-2.61,-3.56,2487200,{"date":1754,"open":1755,"high":1755,"low":1756,"close":909,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":909},"2026-01-07",74.61,72.64,-1.39,-1.86,1449900,{"date":1761,"open":557,"high":1762,"low":535,"close":1755,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1755},"2026-01-06",75.029999,1.92,2.64,1886000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":72,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-05",72.92,73.89,72.010002,72.69,1.25,1434700,{"date":1775,"open":1199,"high":1776,"low":1221,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-02",72.059998,71.79,2.57,3.71,1003100,{"date":1782,"open":1783,"high":1081,"low":1183,"close":1784,"change":246,"percent_change":1392,"volume":1785,"transactions":9,"vwap":1784},"2025-12-31",69.92,69.22,841100,{"date":1787,"open":1477,"high":1477,"low":1102,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-30",69.9,-0.65,-0.92,856900,{"date":1793,"open":1794,"high":1795,"low":380,"close":1796,"change":540,"percent_change":1392,"volume":1797,"transactions":9,"vwap":1796},"2025-12-29",70.74,71.040001,70.55,815800,{"date":1799,"open":1800,"high":1801,"low":1468,"close":1802,"change":803,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-26",70.92,71.32,71.24,0.71,463800,{"date":1806,"open":1807,"high":1808,"low":1102,"close":1794,"change":317,"percent_change":1129,"volume":1809,"transactions":9,"vwap":1794},"2025-12-24",70.44,71.099998,364400,{"date":1811,"open":1812,"high":1735,"low":662,"close":1813,"change":708,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-23",70.65,70.43,-0.06,559200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":675,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":675},"2025-12-22",70.46,71.019997,69.73,0.98,1.41,955500,{"date":1825,"open":1826,"high":1783,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-19",68.94,68.48,69.49,-0.13,-0.19,3007300,{"date":1833,"open":1834,"high":1794,"low":1835,"close":1836,"change":1056,"percent_change":1479,"volume":1837,"transactions":9,"vwap":1836},"2025-12-18",70.18,69.56,69.62,1479300,{"date":1839,"open":1119,"high":1840,"low":1841,"close":388,"change":1842,"percent_change":475,"volume":1843,"transactions":9,"vwap":388},"2025-12-17",71.71,69.51,-1.02,1363600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1819,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1819},"2025-12-16",71.059998,71.47,70.080002,-0.25,-0.35,1191500,{"date":1853,"open":1854,"high":1801,"low":861,"close":1855,"change":1803,"percent_change":107,"volume":1856,"transactions":9,"vwap":1855},"2025-12-15",70.69,71.27,1111200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":811,"volume":1864,"transactions":9,"vwap":1862},"2025-12-12",71.5,71.99,69.96,70.56,-0.8,900100,{"date":1866,"open":1080,"high":1867,"low":1198,"close":1868,"change":1869,"percent_change":1778,"volume":1870,"transactions":9,"vwap":1868},"2025-12-11",71.51,71.36,1.79,969600,{"date":1872,"open":1873,"high":1874,"low":760,"close":1069,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1069},"2025-12-10",67.68,69.83,3.39,5.12,1303700,{"date":1879,"open":753,"high":280,"low":1880,"close":1454,"change":392,"percent_change":1251,"volume":1881,"transactions":9,"vwap":1454},"2025-12-09",65.9,830400,{"date":1883,"open":1884,"high":1229,"low":1885,"close":1886,"change":1304,"percent_change":1570,"volume":1887,"transactions":9,"vwap":1886},"2025-12-08",66.9,66.12,66.76,843300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-05",66.77,68.35,66.029999,66.86,1.63,2.5,1643100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1688,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-04",65.33,65.83,64.33,65.23,-0.96,597800,{"date":1906,"open":1907,"high":1265,"low":1907,"close":1908,"change":1178,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-03",63.57,65.86,3.62,803100,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":257,"percent_change":274,"volume":1916,"transactions":9,"vwap":1915},"2025-12-02",64.56,63.43,63.56,598800,{"date":1918,"open":1919,"high":282,"low":1919,"close":1920,"change":561,"percent_change":656,"volume":1921,"transactions":9,"vwap":1920},"2025-12-01",63,64.080002,699100,{"date":1923,"open":1373,"high":1924,"low":1925,"close":1926,"change":1304,"percent_change":423,"volume":1927,"transactions":9,"vwap":1926},"2025-11-28",64,63.21,63.78,418600,{"date":1929,"open":1930,"high":244,"low":1930,"close":1931,"change":1772,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-26",62.62,63.88,2,946900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":791,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":791},"2025-11-25",60.45,62.77,60.28,2.41,4,1047100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":72,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-24",58.72,60.44,58.61,60.22,1.52,1373500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1098,"volume":1957,"transactions":9,"vwap":1955},"2025-11-21",57.72,60.31,57.0099983,59.32,1.97,1029900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1008,"percent_change":257,"volume":1964,"transactions":9,"vwap":1963},"2025-11-20",58.5,59.3,57.19,57.35,932100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":550,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-19",58.049999,58.87,57.13,57.65,-0.36,723600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1392,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-18",58.32,59.33,57.38,57.86,-1.65,1120500,{"date":1982,"open":1960,"high":1983,"low":1984,"close":1985,"change":1570,"percent_change":1849,"volume":1986,"transactions":9,"vwap":1985},"2025-11-17",60.24,58.060001,58.83,893000,{"date":1988,"open":1989,"high":1390,"low":1990,"close":1339,"change":1991,"percent_change":1790,"volume":1992,"transactions":9,"vwap":1339},"2025-11-14",58.25,58.22,-0.55,584800,{"date":1994,"open":809,"high":1995,"low":1996,"close":1997,"change":1709,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-13",61.59,59.07,59.53,-2.97,774100,{"date":2001,"open":2002,"high":2003,"low":1961,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-12",59.39,61.67,61.35,2.19,3.7,1347800,{"date":2009,"open":2010,"high":2011,"low":1946,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-11",59.7,60.11,59.16,-0.57,-0.95,691500,{"date":2017,"open":1359,"high":2018,"low":1985,"close":2019,"change":2020,"percent_change":1894,"volume":2021,"transactions":9,"vwap":2019},"2025-11-10",60.02,59.73,0.96,1033400,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-07",57.27,58.9,58.77,1.33,2.32,942300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":112,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-06",57.3,58.34,57.07,57.44,0.1,683900,{"date":2039,"open":2040,"high":1985,"low":2041,"close":1977,"change":25,"percent_change":1948,"volume":2042,"transactions":9,"vwap":1977},"2025-11-05",56.6,55.97,1081500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":226,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-04",57.02,57.42,56.47,56.52,-3.24,879600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2014,"percent_change":573,"volume":2057,"transactions":9,"vwap":2056},"2025-11-03",59.029999,59.26,57.92,58.41,946000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1479,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-31",59.51,60.13,59.049999,59.36,-0.9,923900,{"date":2067,"open":2061,"high":1424,"low":1398,"close":2068,"change":433,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-30",59.9,-1.85,1124500,{"date":2072,"open":2073,"high":1423,"low":2074,"close":2075,"change":1024,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-29",60,59.02,61.029999,0.89,1769800,{"date":2079,"open":2080,"high":1318,"low":2060,"close":2081,"change":204,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-28",60.6,60.49,0.13,1693000,{"date":2085,"open":212,"high":2086,"low":2087,"close":1302,"change":1553,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1302},"2025-10-27",61.72,60.099998,-1.1,1787000,{"date":2091,"open":790,"high":2092,"low":1316,"close":2093,"change":1586,"percent_change":1279,"volume":2094,"transactions":9,"vwap":2093},"2025-10-24",62.38,61.080002,1256500,{"date":2096,"open":2097,"high":2098,"low":2011,"close":1389,"change":1206,"percent_change":1376,"volume":2099,"transactions":9,"vwap":1389},"2025-10-23",60.3,61.39,1353400,{"date":2101,"open":1309,"high":1423,"low":2102,"close":2103,"change":1163,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-22",59.57,59.72,-3.76,1339300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-21",58.0099983,62.17,57.84,62.049999,3.43,5.85,2247300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-20",58.31,59.4,58.09,58.62,1.24,2.16,2202400,{"date":2125,"open":2126,"high":1946,"low":2127,"close":1977,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1977},"2025-10-17",56.14,55.7,2.03,3.67,2612400,{"date":2132,"open":2133,"high":2134,"low":31,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-16",57.87,59.99,55.35,-4.33,-7.26,4015300,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":225,"volume":2145,"transactions":9,"vwap":2143},"2025-10-15",61,58.59,59.68,-0.75,1866000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2027,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-14",57.83,60.67,57.67,60.43,2.25,1415400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1244,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-13",58.24,59.67,57.62,59.099998,3.74,1487400,{"date":2163,"open":2164,"high":1334,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-10",58.92,56.96,56.97,-2.03,-3.44,1032400,{"date":2171,"open":2172,"high":2173,"low":2120,"close":2174,"change":986,"percent_change":257,"volume":2175,"transactions":9,"vwap":2174},"2025-10-09",59.5,60.2,59,937600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1041,"transactions":9,"vwap":2181},"2025-10-08",58.4,59.41,58.15,59.31,1.3,2.24,{"date":2185,"open":2026,"high":1955,"low":2186,"close":2108,"change":1194,"percent_change":1903,"volume":2187,"transactions":9,"vwap":2108},"2025-10-07",57.96,1111900,{"date":2189,"open":2174,"high":1390,"low":2190,"close":2191,"change":708,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-06",58.35,58.57,-0.07,965700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1946,"change":708,"percent_change":2192,"volume":2199,"transactions":9,"vwap":1946},"2025-10-03",58.75,58.8,57.9,572400,{"date":2201,"open":1985,"high":2202,"low":2203,"close":2204,"change":1008,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-02",59.52,57.66,58.65,-0.51,598900,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-01",57.37,59.38,58.95,1.67,2.92,947200,{"date":2216,"open":2217,"high":1350,"low":2218,"close":2219,"change":1230,"percent_change":707,"volume":2220,"transactions":9,"vwap":2219},"2025-09-30",57.43,55.54,57.28,1220700,{"date":2222,"open":2211,"high":2211,"low":2223,"close":2032,"change":1708,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2032},"2025-09-29",56.9,-2.35,974100,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-26",57.7,58.91,58.68,1.05,1.82,540800,{"date":2235,"open":2236,"high":1350,"low":2237,"close":2238,"change":2239,"percent_change":485,"volume":2240,"transactions":9,"vwap":2238},"2025-09-25",56.86,56.67,57.63,0.59,741600,{"date":2242,"open":2243,"high":2244,"low":2236,"close":2243,"change":1593,"percent_change":203,"volume":1881,"transactions":9,"vwap":2243},"2025-09-24",57.040001,57.54,{"date":2246,"open":2247,"high":2248,"low":2165,"close":1954,"change":2205,"percent_change":736,"volume":2249,"transactions":9,"vwap":1954},"2025-09-23",57.76,58.64,842600,{"date":2251,"open":2252,"high":1348,"low":2253,"close":2254,"change":1789,"percent_change":811,"volume":2255,"transactions":9,"vwap":2254},"2025-09-22",58.49,57.41,57.52,1400000,{"date":2257,"open":2258,"high":2259,"low":2108,"close":2260,"change":756,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-19",59.89,60.0099983,58.17,-2.51,2869600,{"date":2264,"open":2265,"high":1938,"low":2266,"close":2157,"change":65,"percent_change":2128,"volume":2267,"transactions":9,"vwap":2157},"2025-09-18",58.71,57.73,1453400,{"date":2269,"open":1984,"high":2270,"low":1357,"close":2271,"change":1121,"percent_change":370,"volume":2272,"transactions":9,"vwap":2271},"2025-09-17",60.23,58.48,1330600,{"date":2274,"open":2191,"high":2275,"low":2276,"close":2277,"change":1849,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-16",59.11,58,58.2,-0.43,803900,{"date":2281,"open":2282,"high":2120,"low":2283,"close":2284,"change":2285,"percent_change":2231,"volume":2286,"transactions":9,"vwap":2284},"2025-09-15",58.14,57.49,58.45,0.61,638500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2110,"change":2292,"percent_change":518,"volume":2293,"transactions":9,"vwap":2110},"2025-09-12",58.82,59.15,57.82,-1.43,624600,{"date":2295,"open":2296,"high":2297,"low":2260,"close":2298,"change":1106,"percent_change":1894,"volume":2299,"transactions":9,"vwap":2298},"2025-09-11",58.44,59.43,59.27,1013400,{"date":2301,"open":2180,"high":2062,"low":2180,"close":1975,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1975},"2025-09-10",-0.08,-0.14,748400,{"date":2306,"open":2307,"high":2097,"low":2308,"close":2178,"change":1757,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2178},"2025-09-09",59.87,58.11,-2.32,1158000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1397,"change":2316,"percent_change":1821,"volume":2317,"transactions":9,"vwap":1397},"2025-09-08",59.22,59.88,58.89,0.58,1084600,{"date":2319,"open":2320,"high":1310,"low":1990,"close":2321,"change":94,"percent_change":1065,"volume":2322,"transactions":9,"vwap":2321},"2025-09-05",58.66,59.21,957800,{"date":2324,"open":2223,"high":1990,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-04",56.66,58.19,1.4,2.47,706600,{"date":2331,"open":2332,"high":2253,"low":2333,"close":2334,"change":1561,"percent_change":926,"volume":2335,"transactions":9,"vwap":2334},"2025-09-03",56.93,56.11,56.79,558500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1863,"volume":2343,"transactions":9,"vwap":2341},"2025-09-02",56.28,57.45,55.76,57.21,-0.46,625200,{"date":2345,"open":2346,"high":2117,"low":2339,"close":2150,"change":424,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2150},"2025-08-29",58.080002,-0.41,929000,{"date":2350,"open":2032,"high":2351,"low":2352,"close":2353,"change":72,"percent_change":486,"volume":2354,"transactions":9,"vwap":2353},"2025-08-28",57.95,56.15,57.91,1066600,{"date":2356,"open":2219,"high":2357,"low":2358,"close":1954,"change":1194,"percent_change":1392,"volume":2359,"transactions":9,"vwap":1954},"2025-08-27",57.81,56.83,1278200,{"date":2361,"open":2133,"high":2284,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-26",57.31,57.57,-0.45,-0.78,742000,{"date":2368,"open":2369,"high":2012,"low":2351,"close":2370,"change":2064,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-25",58.33,58.02,-1.53,1079700,{"date":2374,"open":2375,"high":2118,"low":2376,"close":2164,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2164},"2025-08-22",56.51,56.18,2.61,4.64,1097600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1830,"volume":2387,"transactions":9,"vwap":2385},"2025-08-21",55.91,56.46,55.75,56.31,-0.11,528000,{"date":2389,"open":2219,"high":2158,"low":2390,"close":2391,"change":433,"percent_change":794,"volume":2392,"transactions":9,"vwap":2391},"2025-08-20",56.41,56.42,702200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":305,"percent_change":1001,"volume":2399,"transactions":9,"vwap":2398},"2025-08-19",56.92,58.29,56.59,57.55,818600,{"date":2401,"open":2383,"high":2332,"low":2402,"close":2395,"change":2285,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2395},"2025-08-18",56.17,1.08,975300,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2385,"change":970,"percent_change":475,"volume":2409,"transactions":9,"vwap":2385},"2025-08-15",57.8,56.029999,912200,{"date":2411,"open":2046,"high":2412,"low":2352,"close":1969,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1969},"2025-08-14",58.46,-1.23,-2.11,906500,{"date":2417,"open":2418,"high":2284,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-13",56,55.66,58.36,2.94,5.3,1591000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-12",54.029999,55.5,53.76,55.42,2.4,4.53,772500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2069,"volume":2440,"transactions":9,"vwap":2438},"2025-08-11",54,54.12,52.74,53.02,-1,835700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-08",53.27,54.5,53.17,54.02,0.92,1.73,852000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":122,"percent_change":637,"volume":2456,"transactions":9,"vwap":2455},"2025-08-07",53.09,54.060001,52.31,53.099998,1268100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":746,"percent_change":747,"volume":2463,"transactions":9,"vwap":2462},"2025-08-06",51.86,52.14,51.52,51.97,694800,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-05",50.26,52.12,51.96,1.61,3.2,1067800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":879,"volume":2479,"transactions":9,"vwap":2477},"2025-08-04",50.33,50.78,50.11,50.35,0.07,532500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-01",50.4,50.84,49.66,50.28,-1.58,-3.05,904300,{"date":2490,"open":2491,"high":2460,"low":2492,"close":2459,"change":413,"percent_change":1688,"volume":2493,"transactions":9,"vwap":2459},"2025-07-31",51.3,50.97,960000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":550,"percent_change":391,"volume":2500,"transactions":9,"vwap":2499},"2025-07-30",52.36,53.31,51.76,52.19,745800,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":1008,"percent_change":2013,"volume":2506,"transactions":9,"vwap":2505},"2025-07-29",52.63,51.91,52.4,584900,{"date":2508,"open":31,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1529,"volume":2513,"transactions":9,"vwap":2511},"2025-07-28",53.21,52.48,52.7,-0.62,742900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1822,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-25",51.94,53.35,51.4,53.32,2.72,943200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2504,"change":2309,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2504},"2025-07-24",53.62,53.96,51.78,-4.28,1093500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":827,"percent_change":306,"volume":2535,"transactions":9,"vwap":2534},"2025-07-23",54.11,54.54,53.73,54.23,644300,{"date":2537,"open":2538,"high":2435,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-22",53.11,53.71,0.65,1.23,923600,{"date":2544,"open":2445,"high":2545,"low":2546,"close":2547,"change":152,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-21",54.22,52.76,53.060001,0.72,1068200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1279,"volume":2557,"transactions":9,"vwap":2555},"2025-07-18",52.58,53,52.2,52.68,0.18,734500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1286,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-17",51.28,52.72,51.16,52.5,2.46,875300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1508,"percent_change":2540,"volume":2572,"transactions":9,"vwap":2571},"2025-07-16",51.080002,51.38,50.38,51.24,754100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1790,"percent_change":359,"volume":2579,"transactions":9,"vwap":2578},"2025-07-15",52.049999,52.22,50.89,50.91,907400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1479,"volume":2587,"transactions":9,"vwap":2585},"2025-07-14",51.67,51.95,51.099998,51.83,-0.28,692600,{"date":2589,"open":2590,"high":2591,"low":2569,"close":2592,"change":1553,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-11",52.21,52.47,52.11,-1.27,950500,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":1508,"percent_change":305,"volume":2600,"transactions":9,"vwap":2599},"2025-07-10",52.62,53.59,52.78,801500,{"date":2602,"open":2590,"high":2603,"low":2604,"close":2605,"change":58,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-09",52.53,51.68,52.45,0.94,834000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2468,"change":2447,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2468},"2025-07-08",51.55,52.32,50.98,1.8,877500,{"date":2616,"open":2617,"high":2618,"low":2578,"close":2619,"change":2620,"percent_change":1750,"volume":2621,"transactions":9,"vwap":2619},"2025-07-07",51.88,52.26,51.040001,-1.37,1002100,{"date":2623,"open":2583,"high":2624,"low":2625,"close":2626,"change":656,"percent_change":72,"volume":2627,"transactions":9,"vwap":2626},"2025-07-03",52.49,51.92,52.41,831900,{"date":2629,"open":2619,"high":2630,"low":2631,"close":2516,"change":2541,"percent_change":676,"volume":2632,"transactions":9,"vwap":2516},"2025-07-02",52,50.71,1066700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2631,"change":2613,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2631},"2025-07-01",48.64,50.96,48.14,3.68,1038800,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":1537,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-30",50.17,48.87,48.91,-2.22,1100800,{"date":2648,"open":2649,"high":2466,"low":2650,"close":2651,"change":2192,"percent_change":2303,"volume":2652,"transactions":9,"vwap":2651},"2025-06-27",49.95,49.7,50.02,1406100,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":698,"percent_change":1629,"volume":2658,"transactions":9,"vwap":2657},"2025-06-26",49.68,50.47,50.09,1194800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1251,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-25",50.25,50.31,49.029999,49.18,-1.74,1007600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":137,"percent_change":486,"volume":2673,"transactions":9,"vwap":2672},"2025-06-24",49.78,50.79,49.27,50.049999,1614600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2671,"change":2239,"percent_change":1700,"volume":2679,"transactions":9,"vwap":2671},"2025-06-23",47.83,49.55,47.060001,2010500,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":1971,"percent_change":926,"volume":2685,"transactions":9,"vwap":2684},"2025-06-20",49.43,48.31,48.68,3522000,{"date":2687,"open":2688,"high":2649,"low":2689,"close":2690,"change":204,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-18",48.9,48.83,49.040001,0.16,1041000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":337,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-17",48.24,49.58,47.92,48.96,1.14,870300,{"date":2702,"open":2703,"high":2663,"low":2704,"close":2705,"change":1593,"percent_change":112,"volume":2706,"transactions":9,"vwap":2705},"2025-06-16",49.02,48.17,48.41,718800,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":1991,"volume":2713,"transactions":9,"vwap":2711},"2025-06-13",47.8,48.85,48.38,-0.27,718400,{"date":2715,"open":2716,"high":143,"low":2717,"close":2718,"change":204,"percent_change":2691,"volume":2719,"transactions":9,"vwap":2718},"2025-06-12",47.99,47.86,48.65,722000,{"date":2721,"open":2649,"high":2649,"low":2722,"close":2723,"change":2724,"percent_change":1472,"volume":2725,"transactions":9,"vwap":2723},"2025-06-11",48.0099983,48.57,-2.1,1274200,{"date":2727,"open":2728,"high":2729,"low":2570,"close":2730,"change":747,"percent_change":1594,"volume":2731,"transactions":9,"vwap":2730},"2025-06-10",50.74,51.35,50.67,1037500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2548,"percent_change":594,"volume":2738,"transactions":9,"vwap":2737},"2025-06-09",50.39,51.51,50.21,50.65,1079200,{"date":2740,"open":2655,"high":2741,"low":2742,"close":2743,"change":51,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-06-06",50.51,49.67,49.93,2.04,847800,{"date":2747,"open":2748,"high":2749,"low":2723,"close":2750,"change":550,"percent_change":2278,"volume":2751,"transactions":9,"vwap":2750},"2025-06-05",49.33,49.51,48.93,852900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1737,"volume":2759,"transactions":9,"vwap":2757},"2025-06-04",48.98,49.85,48.88,49.14,0.26,914000,{"date":2761,"open":2698,"high":2762,"low":2763,"close":2756,"change":413,"percent_change":1553,"volume":2764,"transactions":9,"vwap":2756},"2025-06-03",49.26,48,1427800,{"date":2766,"open":2767,"high":2491,"low":2768,"close":2769,"change":1743,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-02",50.16,49.049999,49.21,5.62,2086200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1479,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-30",46,46.84,45.5,46.59,-1.15,1382200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":316,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-29",47.12,47.35,46.3,47.13,0.43,793800,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-28",48.62,48.79,46.87,46.93,-1.95,-3.99,833100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2756,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2756},"2025-05-27",47.46,49.0099983,47.040001,2.75,5.96,1085800,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":392,"percent_change":225,"volume":2810,"transactions":9,"vwap":2809},"2025-05-23",45.63,46.57,46.13,880900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1594,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-22",46.44,46.92,46.11,46.71,0.09,813000,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":274,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-21",46.69,47.73,46.5,46.67,-1.71,818500,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2586,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-20",47.53,48.029999,47.37,47.48,-0.59,433400,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2839,"change":2586,"percent_change":392,"volume":2840,"transactions":9,"vwap":2839},"2025-05-19",46.96,47.89,47.76,531900,{"date":2842,"open":2838,"high":2843,"low":2831,"close":2844,"change":746,"percent_change":747,"volume":2845,"transactions":9,"vwap":2844},"2025-05-16",48.42,48.040001,674900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2830,"change":2851,"percent_change":1442,"volume":2852,"transactions":9,"vwap":2830},"2025-05-15",47.39,48.23,47.38,0.17,626300,{"date":2854,"open":2717,"high":2855,"low":2856,"close":2717,"change":1593,"percent_change":112,"volume":2857,"transactions":9,"vwap":2717},"2025-05-14",48.47,47.45,712800,{"date":2859,"open":2860,"high":2710,"low":2839,"close":2676,"change":969,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2676},"2025-05-13",48.6,-1.26,841200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":237,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-12",48.72,49.42,47.75,48.44,5.1,896700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1814,"percent_change":1829,"volume":2877,"transactions":9,"vwap":2876},"2025-05-09",45.99,46.46,45.49,46.09,378100,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1001,"percent_change":2564,"volume":2884,"transactions":9,"vwap":2883},"2025-05-08",45.48,46.61,45.2,46.15,724000,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1850,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-07",45.69,45.81,44.67,45.040001,-0.77,618400,{"date":2894,"open":2882,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":539,"volume":2899,"transactions":9,"vwap":2897},"2025-05-06",45.91,45.17,45.39,-0.23,642400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-05",45.83,46.36,45.56,45.62,-0.85,-1.83,606800,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2328,"volume":2916,"transactions":9,"vwap":2914},"2025-05-02",46.0099983,46.9,45.29,46.47,1.12,919700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":804,"percent_change":2232,"volume":2923,"transactions":9,"vwap":2922},"2025-05-01",44.84,45.71,44.64,45.35,1071600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2364,"volume":2931,"transactions":9,"vwap":2929},"2025-04-30",43.29,44.69,43.0099983,44.54,-0.2,887500,{"date":2933,"open":2934,"high":2935,"low":2934,"close":2936,"change":58,"percent_change":1001,"volume":2937,"transactions":9,"vwap":2936},"2025-04-29",43.72,45.049999,44.74,1063800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2817,"percent_change":316,"volume":2944,"transactions":9,"vwap":2943},"2025-04-28",44.13,44.94,43.63,44.25,679300,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2898,"percent_change":257,"volume":2951,"transactions":9,"vwap":2950},"2025-04-25",43.97,44.48,43.57,44.16,729500,{"date":2953,"open":2954,"high":2955,"low":2954,"close":2956,"change":122,"percent_change":2377,"volume":2957,"transactions":9,"vwap":2956},"2025-04-24",43.15,44.57,44.39,717300,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":647,"percent_change":2231,"volume":2964,"transactions":9,"vwap":2963},"2025-04-23",44.24,45.23,43.22,43.26,726900,{"date":185,"open":2966,"high":2967,"low":181,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},42.21,43.040001,42.81,0.6,1.42,588300]