[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNM":3,"homepage-market-summary":31,"stock-historical-CNM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNM","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},"Core & Main, Inc.","NYSE",null,"WHOLESALE-DURABLE GOODS, NEC","Core & Main is a leading specialty distributor with a focus on water, wastewater, storm drainage, and fire protection products. The company provides solutions to municipalities, private water companies, and professional contractors across municipal, nonresidential, and residential end markets. The company's specialty products and services are used in the maintenance, repair, replacement, and construction of water and fire protection infrastructure.","5,600","St. Louis, MO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},41.35,41.91,41.99,40.85,41.38,-0.03,-0.07,1391328.914114,22974,41.3479,59.66,40.03,2394425.836261292,6.7,1306,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},67.18,2376796,867530459.065323,-16.78,"2025-04-22",[183,184,194,205,216,227,237,246,256,267,278,288,299,310,320,328,337,347,357,367,378,389,399,410,421,430,441,452,463,474,485,496,507,518,529,537,547,558,568,578,587,597,606,617,626,635,646,654,661,670,680,689,697,706,716,724,733,738,746,755,762,770,776,783,791,798,807,814,822,829,837,846,854,861,869,877,885,893,902,909,918,925,932,941,948,957,966,973,981,990,999,1008,1016,1023,1030,1037,1044,1052,1058,1064,1072,1078,1086,1095,1103,1110,1115,1122,1131,1139,1148,1157,1165,1171,1179,1187,1195,1202,1209,1215,1222,1229,1236,1244,1252,1259,1268,1275,1282,1288,1293,1299,1307,1312,1319,1323,1330,1334,1341,1347,1352,1359,1366,1373,1380,1388,1397,1405,1412,1420,1427,1435,1443,1451,1460,1468,1476,1483,1491,1500,1508,1515,1524,1532,1539,1545,1553,1562,1569,1577,1582,1589,1597,1606,1611,1620,1628,1636,1643,1650,1659,1666,1674,1681,1689,1696,1704,1711,1718,1725,1731,1738,1744,1749,1754,1761,1769,1772,1779,1786,1791,1798,1804,1812,1819,1827,1835,1842,1846,1852,1857,1864,1869,1877,1885,1890,1898,1905,1911,1916,1924,1930,1937,1943,1949,1955,1961,1967,1972,1978,1984,1990,1998,2003,2010,2017,2023,2030,2037,2043,2050,2056,2062,2069,2074,2077,2085,2091,2097,2103,2108,2116,2119,2123,2128,2136,2142,2149,2157,2164,2170,2175,2181,2185,2190,2198,2203,2209,2215,2222,2228,2235,2242,2249,2255,2263,2269,2276,2284,2291,2299,2306,2314,2321,2328,2334,2341,2347,2356,2362,2369,2375,2382,2390,2398,2405,2413,2419,2425,2432,2438,2443,2448,2454,2462,2469,2477,2485,2493,2499,2507,2512,2519,2525,2533,2540,2545,2553,2559,2567,2573,2580,2586,2592,2597,2604,2610,2616,2621,2626,2632,2638,2645,2653,2658,2664,2670,2677,2682,2687,2691,2698,2704,2707,2711,2716,2723,2730,2735,2742,2744,2749,2753,2758,2765,2771,2778,2783,2787,2790,2794,2800,2806,2812,2819],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.3,41.82,40.855,-0.1,-0.24,1899692.502648,29312,41.4061,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",41.74,41.905,41.14,41.48,-0.18,-0.43,1768024.896104,24994,41.6226,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",42.48,42.53,41.57,41.66,-0.73,-1.72,2026912.840274,27451,41.8313,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",42.16,42.665,41.58,42.39,-0.25,-0.59,2009717.24119,26713,42.3558,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":90,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",41.62,43.005,41.515,42.64,2.45,1936378.124108,27934,42.577,{"date":238,"open":239,"high":207,"low":240,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",42.36,41.23,-1.14,-2.67,2412760.39382,32278,41.8,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":222,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",42.75,43.145,42.34,42.76,-0.58,2605168.168611,32716,42.8062,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",43.75,43.85,43,43.01,-0.05,-0.12,2807336.674645,34313,43.3261,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",42.85,43.25,42.27,43.06,0.45,1.06,1936995.443751,26886,42.944,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",42.87,42.37,42.61,-0.29,-0.68,3950157.160728,28837,42.6234,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",43.28,43.485,42.19,42.9,0.08,0.19,3190716.349756,40781,42.8349,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",41.44,43.02,41.29,42.82,1.74,4.24,4112307.42589,47651,42.5722,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":138,"volume":317,"transactions":318,"vwap":319},"2026-09-15",41.13,41.52,40.27,41.08,0.27,2860581.547431,37424,40.9651,{"date":321,"open":322,"high":323,"low":27,"close":144,"change":295,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",40.21,41.2,0.47,3011621.088859,41665,40.8073,{"date":329,"open":20,"high":20,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",40.44,40.62,-0.23,-0.56,3841213.118293,46653,40.8085,{"date":338,"open":339,"high":340,"low":341,"close":19,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",41,41.9,40.41,-0.75,-1.8,5432848.830486,60191,41.0111,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",44.28,41.25,41.6,-2.46,-5.58,5648759.708736,63894,42.093,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":223,"volume":364,"transactions":365,"vwap":366},"2026-09-08",44.54,44.55,43.42,44.06,-0.26,3643543.560226,48307,43.9437,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",43.82,44.48,43.3,44.32,0.34,0.77,1330719.511422,22916,44.2959,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",44.25,44.75,43.81,43.98,0.21,0.48,2115534.497974,34366,44.0709,{"date":390,"open":18,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",44.1747,41.55,43.77,1.7,4.04,2885096.228082,37047,43.6257,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",42.4,42.835,41.87,42.07,-0.89,-2.07,2174003.268403,27699,42.1529,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",42.88,43.2499,42.35,42.96,-0.06,-0.14,1716048.931586,24568,42.9503,{"date":422,"open":423,"high":424,"low":208,"close":302,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",43.91,44.005,-0.72,-1.65,1662557.866174,22618,42.9718,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",43.36,44.07,42.89,43.74,0.37,0.85,1713799.561087,25660,43.7075,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",43.19,44.49,42.772,43.37,-0.71,-1.61,2838898.203025,36453,43.4013,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",44.69,44.845,43.7,44.08,-0.31,-0.7,1594328.238674,20988,44.1574,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",44.93,45.28,44.18,44.39,-0.49,-1.09,2170864.181296,22478,44.4654,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",44.65,45.3,44.64,44.88,0.42,0.94,1319493.142543,21004,44.9223,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",44.53,45.12,44.36,44.46,-0.83,-1.83,1435267.389055,19691,44.5821,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",45.35,46.22,45.19,45.29,-0.16,-0.35,1650020.993325,23616,45.4865,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",45.16,45.88,44.94,45.45,0.11,0.24,2694177.590758,21455,45.5159,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",45.86,46.13,45.08,45.34,-0.64,-1.39,2314642.006222,22644,45.4868,{"date":530,"open":521,"high":531,"low":532,"close":533,"change":502,"percent_change":503,"volume":534,"transactions":535,"vwap":536},"2026-08-14",46.27,45.53,45.98,1633074.135267,21151,45.8291,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":294,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",46.39,46.55,45.67,46.14,0.17,1277376.543009,23189,46.0362,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",46.63,46.64,45.51,46.06,-0.57,-1.22,2181225.485046,26014,45.9367,{"date":559,"open":560,"high":561,"low":562,"close":549,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",46.4,47,46.18,0.33,0.71,1664103.83386,26678,46.7074,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":222,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",46.58,46.9293,45.61,46.3,-0.54,1517469.108563,26928,46.2311,{"date":579,"open":580,"high":581,"low":582,"close":540,"change":274,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",45.69,47.24,45.17,2.33,1421690.037868,23758,46.6003,{"date":588,"open":589,"high":549,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",46.5,45.46,45.49,-1.04,-2.24,1767219.055452,27488,45.7312,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":384,"percent_change":273,"volume":603,"transactions":604,"vwap":605},"2026-08-05",46.52,46.66,45.99,46.53,1428346.135422,21411,46.4414,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",45.93,46.61,45.5,46.32,0.57,1.25,2249829.654945,30297,46.3127,{"date":618,"open":444,"high":619,"low":444,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",46.19,45.75,1.78,4.05,2421820.539746,32180,45.8433,{"date":627,"open":628,"high":629,"low":260,"close":630,"change":631,"percent_change":103,"volume":632,"transactions":633,"vwap":634},"2026-07-31",43.61,44.12,43.97,0.44,1592959.232509,26631,43.8003,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",42.93,43.55,42.25,43.53,1.16,2.74,2036088.147905,27420,43.1005,{"date":647,"open":432,"high":648,"low":649,"close":281,"change":448,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",43.51,41.875,-3.66,1902421.231114,28618,42.2277,{"date":655,"open":443,"high":656,"low":443,"close":383,"change":563,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",44.4,0.76,1322624.34134,23760,43.9488,{"date":662,"open":663,"high":360,"low":402,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",44.05,43.65,0.03,0.07,1563203.361944,25564,43.5036,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":641,"volume":677,"transactions":678,"vwap":679},"2026-07-24",43.12,43.885,42.91,43.62,0.5,1672973.989682,22519,43.5865,{"date":681,"open":682,"high":683,"low":251,"close":672,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",43.27,44.079,-0.63,-1.44,1879012.044451,24083,43.1677,{"date":690,"open":691,"high":692,"low":691,"close":258,"change":148,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",43.46,44.23,0.88,1517434.391729,21658,43.8044,{"date":698,"open":699,"high":393,"low":700,"close":446,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",43.73,42.5,-0.46,-1.05,1850499.736418,29689,43.2452,{"date":707,"open":708,"high":551,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",45.32,43.78,43.83,-1.41,-3.12,1837272.459757,26357,44.1198,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":574,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-17",45.44,46.38,45.02,45.24,-1.18,3475100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",45.040001,46.175,44.254,45.78,1.12,2.51,1516800,{"date":734,"open":721,"high":721,"low":372,"close":735,"change":333,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-15",44.66,-1.24,1860300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":385,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-14",45.42,45.917,44.9,45.22,1.07,1633700,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",46.060001,46.68,44.56,44.74,-1.12,-2.44,1802600,{"date":756,"open":757,"high":758,"low":523,"close":520,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":520},"2026-07-10",45.48,46.365,0.65,1.44,1348600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":491,"volume":769,"transactions":9,"vwap":767},"2026-07-09",46.42,46.7,45.13,45.21,-0.38,1761300,{"date":771,"open":726,"high":772,"low":773,"close":774,"change":502,"percent_change":503,"volume":775,"transactions":9,"vwap":774},"2026-07-08",45.85,44.7,45.59,2120000,{"date":777,"open":778,"high":779,"low":780,"close":620,"change":332,"percent_change":781,"volume":782,"transactions":9,"vwap":620},"2026-07-07",45.95,46.44,44.73,-0.5,2222800,{"date":784,"open":785,"high":786,"low":787,"close":533,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":533},"2026-07-06",45.11,46.2,44.95,1.05,2.34,2446500,{"date":792,"open":541,"high":793,"low":794,"close":465,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":465},"2026-07-02",46.033001,44.684,-0.48,-1.06,3868800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",47.84,47.91,45.4,45.41,-2.84,-5.89,4398000,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":123,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",48.72,47.48,48.25,0.52,2427500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":241,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",48.54,48.87,47.595,48,-2.32,2124700,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":693,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",47.85,49.14,47.54,1.82,5863700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":118,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-25",47.43,48.83,46.78,48.26,2.4,2949700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",46.65,47.81,46.28,47.13,0.68,1.46,2344400,{"date":847,"open":765,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",47.49,46.195,46.45,-0.8,-1.69,1760100,{"date":855,"open":856,"high":856,"low":765,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",48.95,47.25,-1.33,-2.74,2650000,{"date":862,"open":863,"high":864,"low":589,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",46.73,49.91,48.58,2.15,4.63,4925300,{"date":870,"open":871,"high":872,"low":849,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",47.45,48.775,46.43,-1.34,-2.81,3535400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":373,"volume":884,"transactions":9,"vwap":882},"2026-06-16",47.8,48.56,47.475,47.77,0.16,3725900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":425,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",49.33,49.863,47.55,47.61,-1.49,4374700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",50.49,50.5,47.62,48.33,-1.73,-3.46,4419200,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":613,"volume":908,"transactions":9,"vwap":906},"2026-06-11",50.56,48.4,50.060001,0.62,3329100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",52.11,53.82,48.6,49.44,-3.21,-6.1,4692200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":324,"percent_change":68,"volume":924,"transactions":9,"vwap":923},"2026-06-09",52.56,53.2,51.89,52.65,2355000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":384,"percent_change":128,"volume":931,"transactions":9,"vwap":930},"2026-06-08",52.07,52.9,51.49,52.18,2419900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",52.45,52.69,51.65,51.97,-0.4,-0.76,2198400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":123,"percent_change":385,"volume":947,"transactions":9,"vwap":946},"2026-06-04",52.46,52.83,51.91,52.37,2045300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",50.92,52.28,50.47,52.12,1.64,3.25,2176200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",49.24,50.53,49.125,50.48,1.4,2.85,1534100,{"date":967,"open":968,"high":961,"low":969,"close":970,"change":971,"percent_change":342,"volume":972,"transactions":9,"vwap":970},"2026-06-01",48.92,47.715,49.080002,-0.37,1636300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":612,"volume":980,"transactions":9,"vwap":978},"2026-05-29",49.07,50.11,48.965,49.45,0.28,3077200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",48.64,49.48,48.07,49.17,-0.02,-0.04,1455100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",49.12,50.18,49.02,49.19,0.41,0.84,1406800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",47.57,48.8,47.52,48.78,1.51,3.19,2211300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":513,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-22",47.33,47.86,46.81,47.27,0.23,1342100,{"date":1017,"open":609,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":294,"volume":1022,"transactions":9,"vwap":1020},"2026-05-21",47.6,46.35,47.16,0.04,1619400,{"date":1024,"open":477,"high":1025,"low":742,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",47.28,47.12,2.13,4.73,2071300,{"date":1031,"open":778,"high":1032,"low":1033,"close":1034,"change":241,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",46.15,44.71,44.99,-2.47,1961800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":521,"change":524,"percent_change":1042,"volume":1043,"transactions":9,"vwap":521},"2026-05-18",46.85,47.75,46.105,-1.37,2059100,{"date":1045,"open":1046,"high":1047,"low":549,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",47.69,48.15,46.77,-1.26,-2.62,1720800,{"date":1053,"open":882,"high":1054,"low":882,"close":1055,"change":759,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-14",48.91,48.029999,1.37,2191600,{"date":1059,"open":1060,"high":890,"low":1061,"close":1062,"change":263,"percent_change":222,"volume":1063,"transactions":9,"vwap":1062},"2026-05-13",47.14,46.07,47.38,3900400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":711,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-12",48.85,49.215,47.3,47.5,-2.88,3561200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1054,"change":200,"percent_change":971,"volume":1077,"transactions":9,"vwap":1054},"2026-05-11",48.67,49.26,48.27,1502100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":553,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-08",49.79,50.4,48.985,49.09,-1.15,1725600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-07",51.040001,51.79,49.65,49.66,-1.01,-1.99,1538800,{"date":1096,"open":976,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-06",50.94,49.98,50.67,1.63,3.32,2367500,{"date":1104,"open":1105,"high":1091,"low":1002,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-05",48.9,49.040001,0.58,1.2,1901300,{"date":1111,"open":1002,"high":984,"low":1112,"close":1113,"change":333,"percent_change":241,"volume":1114,"transactions":9,"vwap":1113},"2026-05-04",48.29,48.46,1471900,{"date":1116,"open":1117,"high":1118,"low":968,"close":994,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":994},"2026-05-01",50.57,50.63,-1.35,-2.68,1237300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",48.75,50.7,48.57,50.37,1.93,3.98,1884700,{"date":1132,"open":1133,"high":1134,"low":905,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-29",49.22,49.71,48.44,-1.07,-2.16,2453900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-28",50.195,50.695,49.0099983,49.51,-0.82,-1.63,1809800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",49.56,51.32,49.13,50.33,0.83,1.68,2994200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":730,"volume":1164,"transactions":9,"vwap":1162},"2026-04-24",48.81,49.575,48.3,49.5,0.55,4211600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":856,"change":113,"percent_change":987,"volume":1170,"transactions":9,"vwap":856},"2026-04-23",49.16,49.699,48.34,3202900,{"date":1172,"open":1173,"high":1174,"low":913,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-22",50.07,50.68,48.96,-0.77,-1.55,2987100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":574,"volume":1186,"transactions":9,"vwap":1184},"2026-04-21",50.66,50.895,49.225,49.73,-0.27,3294000,{"date":1188,"open":1189,"high":1181,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-20",50.040001,49.69,50,-0.79,-1.56,3326200,{"date":1196,"open":923,"high":1197,"low":1198,"close":1199,"change":722,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-17",53.435,50.77,50.79,-2.27,7072700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":937,"change":525,"percent_change":1207,"volume":1208,"transactions":9,"vwap":937},"2026-04-16",53.56,54.185,51.865,-2.6,1584300,{"date":1210,"open":1211,"high":1212,"low":944,"close":1213,"change":252,"percent_change":74,"volume":1214,"transactions":9,"vwap":1213},"2026-04-15",53.72,53.89,53.36,2461200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":148,"percent_change":564,"volume":1221,"transactions":9,"vwap":1220},"2026-04-14",53.87,54.81,53.5,53.94,2259800,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1204,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1204},"2026-04-13",51.4,53.78,2.11,4.1,3458700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":384,"percent_change":996,"volume":1235,"transactions":9,"vwap":1234},"2026-04-10",51.48,51.6,50.69,51.45,1566400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":283,"volume":1243,"transactions":9,"vwap":1241},"2026-04-09",51.09,51.61,50.09,51.24,-0.15,2084700,{"date":1245,"open":1246,"high":1247,"low":1151,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",52.6,53.45,51.39,0.98,1.94,3280400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":851,"percent_change":1193,"volume":1258,"transactions":9,"vwap":1257},"2026-04-07",50.81,51.335,49.88,50.41,2157300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-06",50.91,51.43,50.13,51.21,0.26,0.51,937600,{"date":1269,"open":1191,"high":1270,"low":1271,"close":1272,"change":189,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-02",52.288,49.72,50.95,-0.2,2258300,{"date":1276,"open":1080,"high":1277,"low":1134,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-01",51.64,51.049999,1.65,3.34,3436300,{"date":1283,"open":913,"high":1284,"low":800,"close":1285,"change":1279,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-31",50.049999,49.4,3.46,2286200,{"date":1289,"open":880,"high":1290,"low":1291,"close":1040,"change":938,"percent_change":491,"volume":1292,"transactions":9,"vwap":1040},"2026-03-30",49.060001,47.51,2531000,{"date":1294,"open":1075,"high":1295,"low":1055,"close":1047,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1047},"2026-03-27",49.87,-1.47,-2.96,2048100,{"date":1300,"open":1301,"high":1254,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-26",49.92,48.71,49.62,-0.95,-1.88,2060700,{"date":1308,"open":1118,"high":1309,"low":1310,"close":1117,"change":113,"percent_change":987,"volume":1311,"transactions":9,"vwap":1117},"2026-03-25",51.0099983,48.49,4319600,{"date":1313,"open":1161,"high":1314,"low":580,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-24",50.82,50.58,2.17,4.48,5171500,{"date":1320,"open":1025,"high":1285,"low":1025,"close":1321,"change":103,"percent_change":1027,"volume":1322,"transactions":9,"vwap":1321},"2026-03-23",48.41,3421400,{"date":1324,"open":1068,"high":1325,"low":1326,"close":1327,"change":189,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-20",47.78,46.8,47.4,-0.21,3211200,{"date":1331,"open":1332,"high":890,"low":602,"close":1069,"change":200,"percent_change":768,"volume":1333,"transactions":9,"vwap":1069},"2026-03-19",46.82,3059400,{"date":1335,"open":1336,"high":1167,"low":1337,"close":1338,"change":1339,"percent_change":736,"volume":1340,"transactions":9,"vwap":1338},"2026-03-18",48.35,47.63,47.68,-0.6,2270500,{"date":1342,"open":1343,"high":809,"low":848,"close":1344,"change":148,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-17",47.9,48.28,0.79,5017800,{"date":1348,"open":816,"high":817,"low":1349,"close":1343,"change":502,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1343},"2026-03-16",47.39,-0.33,5473900,{"date":1353,"open":1354,"high":1355,"low":1039,"close":1356,"change":1357,"percent_change":68,"volume":1358,"transactions":9,"vwap":1356},"2026-03-13",47.26,48.39,48.060001,0.43,2154000,{"date":1360,"open":1169,"high":1361,"low":1362,"close":1337,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1337},"2026-03-12",49.11,47.491,-1.53,-3.11,1572300,{"date":1367,"open":1133,"high":1368,"low":1369,"close":1167,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1167},"2026-03-11",49.305,48.48,-0.22,-0.45,1787500,{"date":1374,"open":1375,"high":904,"low":1376,"close":1377,"change":252,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-10",50.35,49.285,49.38,-1.16,2007100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":979,"volume":1387,"transactions":9,"vwap":1385},"2026-03-09",49.23,50.345,48.37,49.96,0.14,2217100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-06",51.15,51.63,49.42,49.82,-2.55,-4.87,2041500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":946,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":946},"2026-03-05",53.61,54,51.17,-1.9,-3.5,2508200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":148,"percent_change":564,"volume":1411,"transactions":9,"vwap":1410},"2026-03-04",54.12,54.59,53.17,54.27,1178200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1212,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1212},"2026-03-03",53.14,54.255,51.84,-0.78,-1.43,1208800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1266,"percent_change":481,"volume":1426,"transactions":9,"vwap":1425},"2026-03-02",53.0099983,54.78,52.060001,54.67,1523700,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-27",54.28,53.11,54.16,-0.96,-1.74,4057100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1155,"volume":1442,"transactions":9,"vwap":1440},"2026-02-26",54.4,55.52,53.7,55.12,0.91,2888800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-25",56.15,53.92,54.21,-1.64,-2.94,2802300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-24",54.79,56.56,54.69,55.85,1.22,2.23,1485500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":712,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",55.82,56.13,54.275,54.63,-1.76,1114000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":190,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-20",56.45,57.49,55.72,56.39,-0.42,1307700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":332,"percent_change":938,"volume":1482,"transactions":9,"vwap":1481},"2026-02-19",56.42,56.96,55.79,56.63,1235400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1176,"volume":1490,"transactions":9,"vwap":1488},"2026-02-18",57.24,58.19,56.49,56.86,-0.44,1824700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-17",57.96,58.12,56.73,57.3,-0.88,-1.51,1917300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1163,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-13",57.53,58.32,57.025002,58.18,0.95,1954800,{"date":1509,"open":1510,"high":26,"low":1511,"close":1512,"change":1328,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-12",58.3,57.345,57.63,-0.36,1967600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-11",58,58.67,56.852,57.84,0.01,0.02,2324500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1527},"2026-02-10",56.41,57.83,55.37,1.11,1.96,2839300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1304,"percent_change":426,"volume":1538,"transactions":9,"vwap":1537},"2026-02-09",57.8,58.37,56.64,56.72,2190900,{"date":1540,"open":1541,"high":1494,"low":1454,"close":1542,"change":827,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-06",56.61,57.67,3.26,2353900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1456,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1456},"2026-02-05",55.75,56.5,55.049999,-0.67,-1.19,2305400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-04",55.84,56.9,55.54,56.52,1.27,2.3,1960900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":759,"percent_change":61,"volume":1568,"transactions":9,"vwap":1567},"2026-02-03",54.55,56.48,54.43,55.25,2031400,{"date":1570,"open":1571,"high":1453,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-02",53.23,53.15,54.6,1.24,2.32,1769000,{"date":1578,"open":1579,"high":1580,"low":943,"close":1213,"change":491,"percent_change":1363,"volume":1581,"transactions":9,"vwap":1213},"2026-01-30",53.66,53.935,3179800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1092,"percent_change":492,"volume":1588,"transactions":9,"vwap":1587},"2026-01-29",55.39,55.935,53.79,54.19,2325700,{"date":1590,"open":1591,"high":1592,"low":1225,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-28",54.73,56.11,55.2,0.1,0.18,2544900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-27",57.029999,57.64,55.060001,55.099998,-2.04,-3.57,1993100,{"date":1607,"open":1608,"high":1608,"low":1599,"close":1609,"change":685,"percent_change":352,"volume":1610,"transactions":9,"vwap":1609},"2026-01-26",58.7,57.14,3365600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-23",59.0099983,59.45,58.26,58.58,-0.51,-0.86,1517700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":481,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-22",58.76,59.43,58.23,59.09,1.62,1407800,{"date":1629,"open":1630,"high":1625,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-21",57.5,56.97,58.15,1.29,2.27,1693800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1488,"change":1448,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1488},"2026-01-20",57.080002,57.645,56.0099983,-2.8,1673400,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1529,"volume":1649,"transactions":9,"vwap":1647},"2026-01-16",57.78,58.83,58.5,0.64,1956600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-15",56.98,58.040001,56.565,57.86,1.41,2.5,2792600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1470,"change":543,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1470},"2026-01-14",56.43,56.93,55.5,0.3,1505800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1370,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-13",56.79,57.12,56.14,56.28,-0.39,1049800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1548,"change":1679,"percent_change":332,"volume":1680,"transactions":9,"vwap":1548},"2026-01-12",56.23,57.040001,56.075001,-0.13,1269200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1481,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1481},"2026-01-09",55.67,57.060001,55.245,1.53,2.78,1806800,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1602,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1602},"2026-01-08",52.99,55.64,1.85,3.47,2554200,{"date":1697,"open":1683,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-07",55.795,53.24,53.25,-2.4,-4.31,1950200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1265,"percent_change":324,"volume":1710,"transactions":9,"vwap":1709},"2026-01-06",54.98,55.96,54.5,55.65,2039500,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1584,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1584},"2026-01-05",53.41,55.689,1.98,3.71,2856000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1713,"change":760,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1713},"2026-01-02",52.17,53.67,51.885,2.77,1736800,{"date":1726,"open":1727,"high":1422,"low":1728,"close":937,"change":405,"percent_change":1729,"volume":1730,"transactions":9,"vwap":937},"2025-12-31",52.95,51.92,-1.68,952800,{"date":1732,"open":1733,"high":912,"low":1734,"close":1735,"change":1736,"percent_change":1193,"volume":1737,"transactions":9,"vwap":1735},"2025-12-30",53.53,52.79,52.86,-0.84,1211300,{"date":1739,"open":1400,"high":1740,"low":1741,"close":1439,"change":1742,"percent_change":333,"volume":1743,"transactions":9,"vwap":1439},"2025-12-29",54.099998,53.505,-0.3,1061200,{"date":1745,"open":1740,"high":1447,"low":1746,"close":1400,"change":1747,"percent_change":503,"volume":1748,"transactions":9,"vwap":1400},"2025-12-26",53.647,-0.19,819800,{"date":1750,"open":1751,"high":1752,"low":1721,"close":1587,"change":273,"percent_change":997,"volume":1753,"transactions":9,"vwap":1587},"2025-12-24",53.96,54.45,547600,{"date":1755,"open":1756,"high":1400,"low":1757,"close":1758,"change":333,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-23",53.99,53.16,53.74,-1.03,1421900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1357,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-22",54.080002,54.68,53.88,54.3,0.8,1731200,{"date":1770,"open":912,"high":1431,"low":1219,"close":1217,"change":1679,"percent_change":190,"volume":1771,"transactions":9,"vwap":1217},"2025-12-19",3793600,{"date":1773,"open":1774,"high":1775,"low":1247,"close":1400,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1400},"2025-12-18",53.93,54.99,0.93,1.75,2615100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":448,"percent_change":1449,"volume":1785,"transactions":9,"vwap":1784},"2025-12-17",54.445,54.8,52.84,53.07,2268300,{"date":1787,"open":1788,"high":1789,"low":1752,"close":1764,"change":342,"percent_change":1119,"volume":1790,"transactions":9,"vwap":1764},"2025-12-16",55.55,55.97,2048900,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":722,"volume":1797,"transactions":9,"vwap":1795},"2025-12-15",56.080002,54.74,55.43,-0.66,3364800,{"date":1799,"open":1638,"high":1669,"low":1800,"close":1801,"change":459,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-12",55.6,56.09,-1.23,2558700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1668,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1668},"2025-12-11",55.705,56.845,55.42,1.59,2.88,4032100,{"date":1813,"open":1814,"high":1584,"low":1815,"close":1593,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1593},"2025-12-10",52.49,51.905,3.64,7.06,5652900,{"date":1820,"open":1821,"high":1439,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-09",53.049999,50.38,51.56,1.04,2.06,5840600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1107,"volume":1834,"transactions":9,"vwap":1832},"2025-12-08",50.46,51.35,50.19,50.52,0.29,5444900,{"date":1836,"open":1837,"high":1125,"low":1838,"close":1839,"change":153,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-05",49.85,49.37,50.23,0.7,2639800,{"date":1843,"open":1256,"high":1844,"low":975,"close":1256,"change":263,"percent_change":190,"volume":1845,"transactions":9,"vwap":1256},"2025-12-04",50.080002,2234400,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1191,"change":90,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1191},"2025-12-03",48.53,50.099998,2.08,1855400,{"date":1853,"open":992,"high":914,"low":1344,"close":1854,"change":153,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-02",48.98,0.72,1488700,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1833,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-01",47.87,49.385,48.63,0.6,4391400,{"date":1865,"open":1866,"high":1867,"low":840,"close":1169,"change":153,"percent_change":39,"volume":1868,"transactions":9,"vwap":1169},"2025-11-28",48.23,48.66,828100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1506,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-26",47.040001,48.405,46.79,47.99,2.02,2323400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1871,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1871},"2025-11-25",45.23,47.09,44.59,2.14,4.77,2754800,{"date":1886,"open":572,"high":1887,"low":1888,"close":742,"change":342,"percent_change":1448,"volume":1889,"transactions":9,"vwap":742},"2025-11-24",45.96,44.85,2641500,{"date":1891,"open":1892,"high":510,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-21",44.38,43.99,45.65,1.36,3.07,3304300,{"date":1899,"open":1900,"high":764,"low":1901,"close":1902,"change":74,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-20",46.31,44.155,44.29,-2.38,3029400,{"date":1906,"open":601,"high":1061,"low":1907,"close":1908,"change":1909,"percent_change":459,"volume":1910,"transactions":9,"vwap":1908},"2025-11-19",45.075001,45.37,-0.32,2552000,{"date":1912,"open":1881,"high":1913,"low":1914,"close":580,"change":160,"percent_change":1279,"volume":1915,"transactions":9,"vwap":580},"2025-11-18",45.91,43.96,4113400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":787,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":787},"2025-11-17",47.21,47.31,44.57,-2.2,-4.67,4198700,{"date":1925,"open":1062,"high":1926,"low":749,"close":1927,"change":1928,"percent_change":1603,"volume":1929,"transactions":9,"vwap":1927},"2025-11-14",47.642,47.15,-0.98,2855900,{"date":1931,"open":1932,"high":1933,"low":985,"close":1934,"change":1928,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-13",48.97,49.36,48.13,-2,2678900,{"date":1938,"open":1939,"high":1199,"low":832,"close":1361,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1361},"2025-11-12",50.44,-0.99,-1.98,2605300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1849,"change":939,"percent_change":891,"volume":1948,"transactions":9,"vwap":1849},"2025-11-11",50.84,50.98,50.044998,1397000,{"date":1950,"open":1401,"high":1823,"low":1951,"close":1952,"change":988,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-10",50.39,50.86,-0.08,1224500,{"date":1956,"open":904,"high":1957,"low":1958,"close":1959,"change":1273,"percent_change":1672,"volume":1960,"transactions":9,"vwap":1959},"2025-11-07",51.14,49.97,50.9,1559200,{"date":1962,"open":953,"high":1963,"low":1964,"close":1965,"change":1742,"percent_change":252,"volume":1966,"transactions":9,"vwap":1965},"2025-11-06",52.52,51.075001,51.099998,2363400,{"date":1968,"open":1969,"high":1970,"low":1118,"close":1224,"change":1386,"percent_change":316,"volume":1971,"transactions":9,"vwap":1224},"2025-11-05",50.99,51.95,1610300,{"date":1973,"open":1234,"high":1823,"low":1974,"close":1975,"change":1976,"percent_change":1193,"volume":1977,"transactions":9,"vwap":1975},"2025-11-04",50.645,51.26,-0.81,1475000,{"date":1979,"open":1151,"high":1980,"low":1981,"close":927,"change":1982,"percent_change":1328,"volume":1983,"transactions":9,"vwap":927},"2025-11-03",52.155,50.029999,-0.11,1558500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":930,"change":1679,"percent_change":222,"volume":1989,"transactions":9,"vwap":930},"2025-10-31",52.19,52.68,51.385,1956100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1145,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-30",52.77,54.014999,52.305,52.31,-1.54,1326300,{"date":1999,"open":1987,"high":1751,"low":943,"close":2000,"change":843,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-29",53.13,1.3,1757400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":934,"change":1363,"percent_change":2008,"volume":2009,"transactions":9,"vwap":934},"2025-10-28",53.77,54.25,52.41,-2.83,1366100,{"date":2011,"open":2012,"high":1528,"low":2013,"close":2014,"change":2015,"percent_change":1551,"volume":2016,"transactions":9,"vwap":2014},"2025-10-27",54.9,53.69,53.98,-0.65,2024300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1465,"change":883,"percent_change":1833,"volume":2022,"transactions":9,"vwap":1465},"2025-10-24",55.080002,55.44,54.345,2360800,{"date":2024,"open":2025,"high":1564,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-23",52.5,54.47,1.87,3.56,2449300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1246,"change":1802,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1246},"2025-10-22",53.8,53.915,52.16,-2.28,2450500,{"date":2038,"open":930,"high":1740,"low":2039,"close":2040,"change":2041,"percent_change":1560,"volume":2042,"transactions":9,"vwap":2040},"2025-10-21",52.15,53.83,1.21,1759100,{"date":2044,"open":2045,"high":1414,"low":2046,"close":2047,"change":1357,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-20",52.7,52.34,52.62,0.82,1612900,{"date":2051,"open":2052,"high":2053,"low":2052,"close":1986,"change":2054,"percent_change":148,"volume":2055,"transactions":9,"vwap":1986},"2025-10-17",51.38,52.27,0.2,3691200,{"date":2057,"open":1720,"high":1963,"low":2058,"close":2059,"change":2060,"percent_change":1594,"volume":2061,"transactions":9,"vwap":2059},"2025-10-16",51.445,51.99,0.05,2209700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":543,"percent_change":563,"volume":2068,"transactions":9,"vwap":2067},"2025-10-15",52.85,53.86,51.255,51.94,2630800,{"date":2070,"open":1106,"high":1424,"low":856,"close":2071,"change":1634,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-14",51.77,4.59,2469100,{"date":2075,"open":1134,"high":1173,"low":970,"close":1162,"change":123,"percent_change":1266,"volume":2076,"transactions":9,"vwap":1162},"2025-10-13",1466800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1466,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-10",51.33,51.55,49.2,49.25,-3.45,1926800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1309,"change":939,"percent_change":1296,"volume":2090,"transactions":9,"vwap":1309},"2025-10-09",52.0099983,52.040001,50.83,2098100,{"date":2092,"open":1957,"high":2093,"low":1125,"close":2071,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2071},"2025-10-08",51.8,0.92,1.81,3243700,{"date":2098,"open":2093,"high":2099,"low":2100,"close":2101,"change":1192,"percent_change":1363,"volume":2102,"transactions":9,"vwap":2101},"2025-10-07",51.96,50.59,50.85,2013800,{"date":2104,"open":2105,"high":2105,"low":2106,"close":1277,"change":405,"percent_change":852,"volume":2107,"transactions":9,"vwap":1277},"2025-10-06",52.47,51.27,2300700,{"date":2109,"open":1821,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-03",53.28,52.38,52.53,-0.62,-1.17,1714500,{"date":2117,"open":920,"high":1700,"low":951,"close":1572,"change":1163,"percent_change":788,"volume":2118,"transactions":9,"vwap":1572},"2025-10-02",1719300,{"date":2120,"open":2121,"high":1752,"low":1234,"close":1246,"change":1802,"percent_change":2035,"volume":2122,"transactions":9,"vwap":1246},"2025-10-01",54.029999,4097200,{"date":2124,"open":2125,"high":2126,"low":2064,"close":2040,"change":2054,"percent_change":436,"volume":2127,"transactions":9,"vwap":2040},"2025-09-30",53.48,53.97,2239800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1686,"volume":2135,"transactions":9,"vwap":2133},"2025-09-29",53.3,54.18,53.099998,53.63,0.81,3848200,{"date":2137,"open":2138,"high":928,"low":1952,"close":2139,"change":1777,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-26",51.060001,52.82,3.43,4141500,{"date":2143,"open":1075,"high":2144,"low":1075,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-25",51.29,51.07,1.18,2.37,3760600,{"date":2150,"open":2138,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-24",51.54,49.855,49.89,-1.36,-2.65,2494300,{"date":2158,"open":2159,"high":1231,"low":2160,"close":2161,"change":2162,"percent_change":274,"volume":2163,"transactions":9,"vwap":2161},"2025-09-23",51.02,50.765,51.25,0.54,1877900,{"date":2165,"open":2166,"high":1957,"low":2167,"close":2168,"change":1370,"percent_change":201,"volume":2169,"transactions":9,"vwap":2168},"2025-09-22",50.93,50.24,50.71,3026800,{"date":2171,"open":1118,"high":2172,"low":2173,"close":2166,"change":612,"percent_change":118,"volume":2174,"transactions":9,"vwap":2166},"2025-09-19",51.2,50.02,4515400,{"date":2176,"open":1162,"high":1939,"low":2177,"close":2178,"change":1559,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-18",49.099998,50.36,2.59,2640000,{"date":2182,"open":1162,"high":1822,"low":1105,"close":1083,"change":201,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1083},"2025-09-17",-0.87,2924600,{"date":2186,"open":1153,"high":2187,"low":959,"close":2188,"change":190,"percent_change":795,"volume":2189,"transactions":9,"vwap":2188},"2025-09-16",51.084999,49.52,3956300,{"date":2191,"open":2192,"high":1831,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-15",48.82,48.65,49.76,1.09,2.24,4369700,{"date":2199,"open":2200,"high":1271,"low":1074,"close":1074,"change":1417,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1074},"2025-09-12",49.29,-1.58,3652900,{"date":2204,"open":1076,"high":1191,"low":2205,"close":978,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":978},"2025-09-11",47.82,0.89,1.83,6280500,{"date":2210,"open":2211,"high":1401,"low":2212,"close":880,"change":241,"percent_change":2213,"volume":2214,"transactions":9,"vwap":880},"2025-09-10",49.7,48.515,-2.29,6131500,{"date":2216,"open":2217,"high":2218,"low":1861,"close":2211,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2211},"2025-09-09",51.12,52.87,-16.89,-25.36,21197600,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":1672,"percent_change":252,"volume":2227,"transactions":9,"vwap":2226},"2025-09-08",67.059998,66.084999,66.59,2539600,{"date":2229,"open":2230,"high":177,"low":2231,"close":2232,"change":118,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-05",66.67,66.2,66.98,1.72,2160900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":1715,"volume":2241,"transactions":9,"vwap":2238},"2025-09-04",64.96,65.85,64.56,1.28,1467300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":263,"percent_change":1747,"volume":2248,"transactions":9,"vwap":2247},"2025-09-03",64.69,64.89,64.11,64.57,1213800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2244,"change":21,"percent_change":262,"volume":2254,"transactions":9,"vwap":2244},"2025-09-02",63.69,64.81,62.5,2069400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1371,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-29",65.32,65.35,64.29,64.72,-0.69,2766900,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":252,"percent_change":1497,"volume":2268,"transactions":9,"vwap":2267},"2025-08-28",66.099998,65.029999,65.17,972700,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1767,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-27",64.61,66.105,65.75,1.23,1391200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1506,"volume":2283,"transactions":9,"vwap":2281},"2025-08-26",64.6,65.27,64.2,64.95,0.61,1039000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1084,"percent_change":1466,"volume":2290,"transactions":9,"vwap":2289},"2025-08-25",65.16,65.72,64.33,64.34,804100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1005,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-22",64.3,66.27,64.12,65.49,2.36,2014300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1521,"percent_change":1522,"volume":2305,"transactions":9,"vwap":2304},"2025-08-21",64.26,64.46,63.595,63.98,1174300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":722,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-20",64.75,65.089996,63.88,63.97,-1.81,1098500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":143,"percent_change":54,"volume":2320,"transactions":9,"vwap":2319},"2025-08-19",64.88,65.4,64.47,65.15,1601000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":564,"percent_change":1529,"volume":2327,"transactions":9,"vwap":2326},"2025-08-18",64.21,64.87,63.815,64.83,1357000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2295,"change":1672,"percent_change":1339,"volume":2333,"transactions":9,"vwap":2295},"2025-08-15",64.74,64.76,63.93,2096800,{"date":2335,"open":2245,"high":2336,"low":2337,"close":2338,"change":1084,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-14",65.050003,63.74,64.51,-1.75,2504500,{"date":2342,"open":2343,"high":2344,"low":2330,"close":2345,"change":295,"percent_change":1833,"volume":2346,"transactions":9,"vwap":2345},"2025-08-13",65.46,65.77,65.66,2689000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-12",63.94,65.515,63.86,65.47,1.76,2.76,2030400,{"date":2357,"open":2358,"high":2349,"low":2359,"close":2360,"change":222,"percent_change":1672,"volume":2361,"transactions":9,"vwap":2360},"2025-08-11",63.56,62.75,63.71,1266900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":417,"percent_change":1370,"volume":2368,"transactions":9,"vwap":2367},"2025-08-08",64.22,64.41,63.37,63.96,1394200,{"date":2370,"open":2280,"high":2371,"low":2337,"close":2372,"change":2373,"percent_change":693,"volume":2374,"transactions":9,"vwap":2372},"2025-08-07",65,64.099998,0.56,1775600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":781,"percent_change":1417,"volume":2381,"transactions":9,"vwap":2380},"2025-08-06",64.080002,64.325,63.38,63.54,930700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":373,"volume":2389,"transactions":9,"vwap":2387},"2025-08-05",63.91,64.38,62.89,64.040001,0.22,1471000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":827,"volume":2397,"transactions":9,"vwap":2395},"2025-08-04",63.02,63.875,62.56,63.82,1.14,1236100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1432,"percent_change":1498,"volume":2404,"transactions":9,"vwap":2403},"2025-08-01",62.48,63.39,61.66,62.68,1723400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1418,"volume":2412,"transactions":9,"vwap":2410},"2025-07-31",63.92,64.32,63.26,63.64,-0.92,3279800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2239,"change":1617,"percent_change":1417,"volume":2418,"transactions":9,"vwap":2239},"2025-07-30",65.2,65.36,64.07,2040200,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":574,"percent_change":1145,"volume":2424,"transactions":9,"vwap":2423},"2025-07-29",65.89,64.97,65.07,1382600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":502,"percent_change":190,"volume":2431,"transactions":9,"vwap":2430},"2025-07-28",65.31,65.97,65.19,65.61,1503200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2344,"change":1862,"percent_change":2094,"volume":2437,"transactions":9,"vwap":2344},"2025-07-25",65.6,65.94,65.14,1535600,{"date":2439,"open":2260,"high":2440,"low":2441,"close":2267,"change":543,"percent_change":1265,"volume":2442,"transactions":9,"vwap":2267},"2025-07-24",65.22,64.62,1228200,{"date":2444,"open":2445,"high":2446,"low":2441,"close":2371,"change":21,"percent_change":262,"volume":2447,"transactions":9,"vwap":2371},"2025-07-23",65.68,65.88,2056000,{"date":2449,"open":2386,"high":2450,"low":2451,"close":2266,"change":2452,"percent_change":1280,"volume":2453,"transactions":9,"vwap":2266},"2025-07-22",65.080002,62.367,2.1,3017300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1776,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-21",62.42,63.84,62.15,62.93,1.5,2576300,{"date":2463,"open":2464,"high":2253,"low":2465,"close":2466,"change":2467,"percent_change":514,"volume":2468,"transactions":9,"vwap":2466},"2025-07-18",62.07,61.41,62,0.15,1514400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1895,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-17",60.71,61.94,60.41,61.85,2.25,2212000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":759,"volume":2484,"transactions":9,"vwap":2482},"2025-07-16",60.24,60.53,59,60.49,0.39,1678500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":343,"volume":2492,"transactions":9,"vwap":2490},"2025-07-15",61.3,61.62,60.07,60.099998,-1.1,929000,{"date":2494,"open":2495,"high":2402,"low":2496,"close":2497,"change":768,"percent_change":2113,"volume":2498,"transactions":9,"vwap":2497},"2025-07-14",61.27,60.925,61.2,1176600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2261,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-11",61.89,62.09,61.39,61.58,-1.11,2406800,{"date":2508,"open":2509,"high":2510,"low":2464,"close":2509,"change":1522,"percent_change":665,"volume":2511,"transactions":9,"vwap":2509},"2025-07-10",62.27,62.835,2549700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":502,"percent_change":363,"volume":2518,"transactions":9,"vwap":2517},"2025-07-09",62.88,63.25,62.2,62.25,1893400,{"date":2520,"open":2466,"high":2521,"low":2522,"close":2523,"change":54,"percent_change":1345,"volume":2524,"transactions":9,"vwap":2523},"2025-07-08",62.7,61.81,62.41,1343000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1796,"volume":2532,"transactions":9,"vwap":2530},"2025-07-07",62.17,62.35,61.59,61.92,-0.41,1418000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":54,"percent_change":1345,"volume":2539,"transactions":9,"vwap":2538},"2025-07-03",62.049999,62.47,61.84,62.33,1039700,{"date":2541,"open":2542,"high":2472,"low":2543,"close":2537,"change":1163,"percent_change":68,"volume":2544,"transactions":9,"vwap":2537},"2025-07-02",61.31,61.0099983,1532500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":481,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-01",59.99,61.67,59.445,61.29,1.56,2574300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":113,"percent_change":987,"volume":1490,"transactions":9,"vwap":2558},"2025-06-30",60.6,60.735,59.53,60.35,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":274,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-27",59.62,60.4,59.325,60.36,1.79,3029500,{"date":2568,"open":2569,"high":2570,"low":1518,"close":2571,"change":128,"percent_change":843,"volume":2572,"transactions":9,"vwap":2571},"2025-06-26",59.12,59.49,59.3,1568300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":781,"percent_change":1736,"volume":2579,"transactions":9,"vwap":2578},"2025-06-25",59.51,59.73,58.72,58.9,2046200,{"date":2581,"open":2582,"high":2575,"low":2583,"close":2584,"change":274,"percent_change":827,"volume":2585,"transactions":9,"vwap":2584},"2025-06-24",58.91,57.98,59.4,1666600,{"date":2587,"open":2588,"high":2589,"low":1478,"close":2590,"change":2240,"percent_change":2196,"volume":2591,"transactions":9,"vwap":2590},"2025-06-23",56.66,58.48,58.34,1440000,{"date":2593,"open":2594,"high":2595,"low":1481,"close":1684,"change":1441,"percent_change":1626,"volume":2596,"transactions":9,"vwap":1684},"2025-06-20",56.7,57.46,5889500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":1445,"change":2162,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1445},"2025-06-18",55.71,56.91,55.26,0.97,2337800,{"date":2605,"open":1698,"high":2606,"low":2607,"close":2608,"change":1672,"percent_change":459,"volume":2609,"transactions":9,"vwap":2608},"2025-06-17",56.3,55.15,55.61,1695500,{"date":2611,"open":1652,"high":2612,"low":2613,"close":2614,"change":263,"percent_change":1328,"volume":2615,"transactions":9,"vwap":2614},"2025-06-16",57.105,55.74,56,2361100,{"date":2617,"open":1592,"high":2594,"low":2618,"close":2619,"change":1339,"percent_change":796,"volume":2620,"transactions":9,"vwap":2619},"2025-06-13",55.78,56.12,1750800,{"date":2622,"open":2623,"high":1502,"low":2624,"close":1537,"change":447,"percent_change":736,"volume":2625,"transactions":9,"vwap":1537},"2025-06-12",57,56.59,2297500,{"date":2627,"open":2628,"high":2629,"low":1556,"close":2630,"change":1550,"percent_change":1084,"volume":2631,"transactions":9,"vwap":2630},"2025-06-11",58.55,58.85,57.43,2591400,{"date":2633,"open":2634,"high":2635,"low":2623,"close":2636,"change":1802,"percent_change":406,"volume":2637,"transactions":9,"vwap":2636},"2025-06-10",57.31,58.65,58.099998,4738400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":503,"percent_change":223,"volume":2644,"transactions":9,"vwap":2643},"2025-06-09",59.85,60.38,59.099998,59.33,4979800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-06",60,60.32,59.13,59.68,0,1787000,{"date":2654,"open":2655,"high":2656,"low":2589,"close":2650,"change":2206,"percent_change":1005,"volume":2657,"transactions":9,"vwap":2650},"2025-06-05",58.94,59.89,1980100,{"date":2659,"open":2660,"high":2643,"low":2661,"close":2662,"change":1742,"percent_change":1617,"volume":2663,"transactions":9,"vwap":2662},"2025-06-04",58.75,58.66,58.79,2362000,{"date":2665,"open":2666,"high":2563,"low":2666,"close":1625,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1625},"2025-06-03",55.73,5.55,10.37,4330400,{"date":2671,"open":2672,"high":2673,"low":1821,"close":2674,"change":2675,"percent_change":820,"volume":2676,"transactions":9,"vwap":2674},"2025-06-02",54.66,54.89,53.54,-1.27,2489400,{"date":2678,"open":1410,"high":2679,"low":2680,"close":1218,"change":294,"percent_change":2467,"volume":2681,"transactions":9,"vwap":1218},"2025-05-30",54.91,53.895,2320500,{"date":2683,"open":2012,"high":2012,"low":2684,"close":1591,"change":2060,"percent_change":2685,"volume":2686,"transactions":9,"vwap":1591},"2025-05-29",53.52,0.09,4015200,{"date":2688,"open":2012,"high":2019,"low":2689,"close":1764,"change":222,"percent_change":701,"volume":2690,"transactions":9,"vwap":1764},"2025-05-28",54.29,3732900,{"date":2692,"open":2032,"high":2693,"low":2694,"close":2695,"change":2027,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-27",54.95,53.02,54.93,3.52,2242500,{"date":2699,"open":2700,"high":1571,"low":2700,"close":2701,"change":2702,"percent_change":1909,"volume":2703,"transactions":9,"vwap":2701},"2025-05-23",52.4,53.060001,-0.17,920800,{"date":2705,"open":1414,"high":1204,"low":1246,"close":1571,"change":2162,"percent_change":90,"volume":2706,"transactions":9,"vwap":1571},"2025-05-22",2067000,{"date":2708,"open":1727,"high":1409,"low":946,"close":935,"change":1736,"percent_change":2709,"volume":2710,"transactions":9,"vwap":935},"2025-05-21",-1.57,1742900,{"date":2712,"open":2713,"high":2714,"low":928,"close":1733,"change":514,"percent_change":273,"volume":2715,"transactions":9,"vwap":1733},"2025-05-20",53.26,53.62,1368600,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2720,"change":2721,"percent_change":2709,"volume":2722,"transactions":9,"vwap":2720},"2025-05-19",53.09,53.81,53.29,-0.85,998800,{"date":2724,"open":2725,"high":1431,"low":2047,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-16",52.71,54.14,1.61,3.06,1238600,{"date":2731,"open":2732,"high":2733,"low":1097,"close":2112,"change":1371,"percent_change":2721,"volume":2734,"transactions":9,"vwap":2112},"2025-05-15",51.74,52.725,2253300,{"date":2736,"open":2121,"high":2737,"low":2738,"close":2739,"change":241,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-14",54.54,52.805,52.98,-2.11,1554800,{"date":2743,"open":2133,"high":1455,"low":1699,"close":1407,"change":1154,"percent_change":2551,"volume":2476,"transactions":9,"vwap":1407},"2025-05-13",{"date":2745,"open":1758,"high":1993,"low":2746,"close":2720,"change":1279,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2720},"2025-05-12",52.2,3.2,1997100,{"date":2750,"open":2751,"high":2053,"low":1248,"close":1277,"change":1273,"percent_change":1672,"volume":2752,"transactions":9,"vwap":1277},"2025-05-09",52.049999,955500,{"date":2754,"open":1957,"high":2088,"low":2755,"close":1416,"change":83,"percent_change":2756,"volume":2757,"transactions":9,"vwap":1416},"2025-05-08",50.22,2.65,1763400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":896,"change":241,"percent_change":2763,"volume":2764,"transactions":9,"vwap":896},"2025-05-07",51.83,52.13,49.93,-2.21,1908800,{"date":2766,"open":935,"high":1422,"low":2767,"close":1277,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":1277},"2025-05-06",51.57,-1.7,-3.19,1708900,{"date":2772,"open":2773,"high":2774,"low":2130,"close":2775,"change":574,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-05",53.57,54.105,53.34,-1,1220300,{"date":2779,"open":1758,"high":1437,"low":2780,"close":1765,"change":2781,"percent_change":1626,"volume":2782,"transactions":9,"vwap":1765},"2025-05-02",53.51,0.86,1172300,{"date":2784,"open":2064,"high":1439,"low":2785,"close":2694,"change":373,"percent_change":759,"volume":2786,"transactions":9,"vwap":2694},"2025-05-01",52.35,1162600,{"date":2788,"open":1424,"high":2218,"low":1151,"close":1987,"change":363,"percent_change":469,"volume":2789,"transactions":9,"vwap":1987},"2025-04-30",1406000,{"date":2791,"open":2701,"high":1572,"low":2746,"close":2792,"change":294,"percent_change":2467,"volume":2793,"transactions":9,"vwap":2792},"2025-04-29",52.94,1231100,{"date":2795,"open":2796,"high":1784,"low":2797,"close":1735,"change":563,"percent_change":2798,"volume":2799,"transactions":9,"vwap":1735},"2025-04-28",52.75,52.185,0.63,891600,{"date":2801,"open":2802,"high":2803,"low":937,"close":2112,"change":2804,"percent_change":1014,"volume":2805,"transactions":9,"vwap":2112},"2025-04-25",52.26,52.81,0.12,1143500,{"date":2807,"open":2808,"high":2809,"low":2755,"close":2007,"change":1715,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2007},"2025-04-24",50.87,52.44,3.93,1431200,{"date":2813,"open":2217,"high":2814,"low":2815,"close":2816,"change":160,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-04-23",52.36,50.27,50.43,1.49,1397500,{"date":181,"open":1867,"high":1080,"low":2820,"close":1190,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":1190},48.24,1.03,2.12,1436000]