[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRH":3,"homepage-market-summary":35,"stock-historical-CRH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRH","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},"CRH Public Limited Company","NYSE",null,"CEMENT, HYDRAULIC","CRH is a global manufacturer of a range of building products used in construction projects, operating via a vertically integrated business model. The past decade has seen CRH transform into a leading building materials business, with increasing exposure to upstream building activities such as aggregates and cement. CRH's geographic footprint is mostly across developed markets. North America is CRH's largest market and accounts for 75% of EBITDA. The company is the largest producer of aggregates and asphalt in the US.","83,032","Dublin 16, L2",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9038,1.56,"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},81.94,82.39,83.07,81.45,81.7,0.24,0.29,5342958.008615,55070,82.1148,131.55,80.81,5451318.610273496,2.2,9335,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},5115665,1867217552.568374,-4.41,"2025-04-22",[186,187,196,207,217,228,237,248,259,269,280,291,301,311,321,331,341,352,363,374,384,394,405,416,427,437,448,459,469,480,491,502,512,523,531,541,552,563,572,582,593,603,614,623,634,644,654,665,676,686,697,706,714,724,735,744,753,761,768,777,785,793,801,809,816,824,832,841,848,857,865,874,883,890,899,908,915,924,932,940,947,956,965,972,981,989,997,1004,1013,1021,1030,1036,1043,1052,1061,1070,1077,1086,1094,1103,1111,1119,1125,1134,1141,1150,1158,1166,1175,1183,1189,1196,1204,1212,1219,1228,1236,1245,1253,1259,1267,1276,1285,1293,1301,1309,1317,1325,1331,1340,1345,1353,1362,1371,1378,1386,1394,1401,1408,1415,1422,1429,1436,1443,1452,1457,1463,1471,1479,1488,1496,1505,1514,1522,1530,1538,1545,1553,1562,1570,1578,1586,1594,1603,1610,1619,1626,1634,1642,1651,1658,1666,1674,1680,1687,1694,1702,1708,1715,1723,1731,1740,1748,1755,1762,1769,1776,1785,1793,1802,1809,1817,1825,1834,1841,1849,1857,1865,1871,1878,1887,1895,1902,1909,1915,1923,1932,1939,1947,1956,1963,1971,1978,1985,1993,2002,2009,2016,2024,2031,2039,2046,2052,2059,2066,2071,2079,2087,2094,2101,2108,2113,2121,2125,2131,2139,2148,2154,2161,2169,2176,2183,2189,2194,2202,2209,2217,2225,2232,2239,2247,2252,2257,2265,2272,2280,2287,2293,2302,2308,2314,2321,2330,2337,2343,2352,2360,2366,2372,2377,2383,2388,2392,2400,2407,2411,2418,2423,2427,2434,2439,2444,2451,2457,2465,2471,2477,2483,2492,2498,2505,2512,2521,2528,2536,2541,2548,2555,2562,2567,2573,2579,2586,2592,2600,2608,2615,2621,2629,2637,2641,2649,2657,2663,2668,2676,2683,2691,2697,2705,2713,2721,2728,2735,2743,2751,2757,2764,2773,2780,2788,2795,2802,2807,2814,2821,2829,2836,2843,2850,2857,2864,2870,2877,2885,2892,2898,2905,2912,2918,2926,2934,2940,2948,2954,2962,2968,2973,2978,2985,2991,2999,3005,3013,3021],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":31,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",82.15,83.3285,-1.1,-1.33,5597770.799272,67395,81.691,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",85.04,85.28,82.65,82.8,-1.73,-2.05,8663615.116014,75867,83.3073,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":137,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",84.48,84.78,83.06,84.53,0.93,9427654.390191,96009,83.93,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",83.56,85.6945,82.17,83.75,-1.29,-1.52,8099741.77281,80065,83.6272,{"date":229,"open":230,"high":231,"low":219,"close":198,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",83.94,85.84,1.08,1.29,5197364.615083,51000,84.9652,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",84.64,85.1492,83.48,83.96,-1.27,-1.49,7404883.758265,73096,84.0649,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",86.59,87,85.05,85.23,-2.81,-3.19,5035910.484669,66733,85.5867,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":72,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",88.1,88.9499,86.9,88.04,1.03,4556885.217008,49298,87.752,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",86.82,87.31,85.68,87.14,0.99,1.15,4076571.332602,49588,86.7815,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",85.79,86.46,85.59,86.15,-0.55,-0.63,7015728.940652,51525,86.0475,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",88.5,88.95,85.465,86.7,0,5137176.77546,53138,86.624,{"date":302,"open":303,"high":304,"low":305,"close":296,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",87.79,89.16,85.91,-0.99,-1.13,4690965.446641,55767,87.6187,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":223,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",88.77,89.5199,87.52,87.69,-1.45,4496391.972072,48136,88.0221,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":58,"volume":328,"transactions":329,"vwap":330},"2026-09-14",87.29,89.23,87.07,88.98,0.43,4205701.020757,53001,88.6619,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":94,"volume":338,"transactions":339,"vwap":340},"2026-09-11",89.36,89.55,88.3225,88.55,0.89,4312414.930451,48892,88.7425,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",88.25,88.68,86.84,87.66,-1.69,-1.89,4741022.095792,59989,87.5185,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",89.9,91.33,89.28,89.35,-1.26,-1.39,3418744.617044,45356,89.8863,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",92.79,93.5,90.53,90.61,-3.65,-3.87,6265346.811985,59873,91.5899,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",91.57,94.72,94.26,2.22,2.41,3894516.262409,50193,93.9096,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":287,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",93.79,94.1399,91.25,92.04,-0.68,4188161.44951,51564,92.2768,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",91.05,93.07,90.21,92.67,1.47,1.61,5438554.53207,64168,92.4685,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",93.44,94.28,91.01,91.2,-3.09,-3.28,6081907.62808,56397,91.9458,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",94.87,95.29,94.04,94.29,-1.57,-1.64,5387055.93809,46271,94.5216,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":26,"volume":434,"transactions":435,"vwap":436},"2026-08-28",96.1,96.87,94.81,95.86,0.28,3341721.060749,39747,95.6166,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",96.25,97.4299,95.09,95.58,-1.47,-1.51,4582044.972532,44526,95.7972,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",96.98,98.19,96.64,97.05,0.85,0.88,3614801.653134,44503,97.3113,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":327,"volume":466,"transactions":467,"vwap":468},"2026-08-25",97.88,97.91,94.63,96.2,0.41,2978465.870972,41605,95.9342,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",95.39,96.36,95.025,95.79,0.72,0.76,3908947.443507,55975,95.659,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",94.2,95.61,93.57,95.07,1.98,2.13,3154051.848363,42723,94.9544,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",93.64,94.37,92.52,93.09,-1.65,-1.74,5087347.770027,52718,93.3926,{"date":503,"open":504,"high":429,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",93.925,93.46,94.74,1.49,1.6,3560606.727046,48767,94.7959,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",96,96.8523,93.11,93.25,-2.8,-2.92,3518307.985123,49665,93.7232,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":191,"percent_change":307,"volume":528,"transactions":529,"vwap":530},"2026-08-17",96.8,95.22,96.05,4103002.298993,47022,95.9529,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":286,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",97.74,97.9999,96.545,97.15,-0.56,4331878.827779,49223,97.0355,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",98.62,99.6699,97.28,97.7,-0.29,-0.3,3605790.422908,43439,98.1479,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",101.29,101.41,97.81,97.99,-3.3,-3.26,5307828.371912,46593,98.8038,{"date":564,"open":565,"high":566,"low":567,"close":554,"change":568,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",100.64,102.28,100.42,0.69,3216666.694037,42616,101.1736,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",100.21,101.33,99.04,100.6,0.12,4059047.107007,45982,100.2534,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",97.53,100.7,97.32,100.48,2.82,2.89,4944997.524394,63082,100.0005,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",99.09,100.3266,96.88,97.66,-2.34,5697006.28172,58803,97.7006,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",99.23,100.9,98.83,100,1.16,1.17,4119181.193238,56437,100.0299,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":127,"percent_change":127,"volume":620,"transactions":621,"vwap":622},"2026-08-04",99.32,99.89,97.695,98.84,4456464.847575,58870,98.8717,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",96.45,98.7,95.33,98.59,3.58,3.77,5063118.810996,66350,97.5076,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":306,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",95.11,96.28,94.115,95.01,-1.03,7482974.904034,71123,95.1683,{"date":645,"open":646,"high":647,"low":648,"close":514,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",102.08,102.25,95.355,-3.71,-3.72,5526546.241788,78609,96.7149,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",102.38,102.8899,99.33,99.71,-3.69,-3.57,4883619.198759,70210,100.54,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",103.92,104.28,102.135,103.4,0.54,0.52,4198605.979852,54396,103.3504,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",102.01,103.465,100.82,102.86,2.99,4110793.300091,52191,102.0671,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",98.85,100.44,97.42,99.87,1.85,1.89,2955797.085746,49700,99.7089,{"date":698,"open":699,"high":700,"low":545,"close":701,"change":702,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",99.01,100.11,98.02,-2.04,5660865.67996,67753,98.1125,{"date":707,"open":708,"high":709,"low":659,"close":710,"change":147,"percent_change":147,"volume":711,"transactions":712,"vwap":713},"2026-07-22",100.2,101.37,100.06,3185681.778143,41508,100.1823,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",100.55,101.015,98.39,99.74,-0.21,4099888.242924,46607,99.6108,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",103.91,104.42,99.56,99.95,-2.97,-2.89,4229658.529523,50582,100.3086,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",103.56,105.71,102.63,102.92,-2.67,-2.53,3068300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",103.98,105.88,103.58,105.59,1.63,1.57,2568500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-15",103.42,106.22,102.82,103.96,0.05,3796300,{"date":762,"open":763,"high":764,"low":765,"close":726,"change":766,"percent_change":610,"volume":767,"transactions":9,"vwap":726},"2026-07-14",104.36,106,103.13,1.2,3384800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",103.82,105.29,102.11,102.71,-2,-1.91,3168300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":157,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-10",104.64,106.38,104.029999,104.71,0.34,1997000,{"date":786,"open":787,"high":788,"low":789,"close":763,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":763},"2026-07-09",102.68,104.68,102.3,1.41,1.37,4532600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":559,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",102.9,104.34,102,102.95,-3.07,3407700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":243,"volume":808,"transactions":9,"vwap":806},"2026-07-07",107.41,108.11,104.4,106.21,-1.37,3339200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":759,"percent_change":759,"volume":815,"transactions":9,"vwap":814},"2026-07-06",108.37,109.21,105.77,107.58,3867100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":379,"volume":823,"transactions":9,"vwap":821},"2026-07-02",106.7,108.2,106.010002,107.53,2.34,3854200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":347,"volume":831,"transactions":9,"vwap":829},"2026-07-01",106.41,108.15,105.059998,105.19,-1.81,5619000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",108.8,109.99,106.63,107,-1.87,-1.72,3919500,{"date":842,"open":843,"high":844,"low":803,"close":845,"change":846,"percent_change":799,"volume":847,"transactions":9,"vwap":845},"2026-06-29",109.64,110.51,108.87,-3.45,5024100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",113.28,114.25,110.74,112.32,-0.73,-0.65,6434500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":265,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-25",113.29,116.9,112.81,113.050003,0.92,4299600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",110.64,113.31,110.080002,112.019997,1.74,1.58,5237900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",109.63,111.8,108.97,110.28,-0.97,-0.87,4993300,{"date":884,"open":885,"high":886,"low":756,"close":887,"change":888,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",107.62,112.68,111.25,0.01,6934700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",111.18,113.71,111.17,111.24,1.83,1.67,8305300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",112.54,115.49,108.95,109.41,-3.43,-3.04,6040600,{"date":909,"open":910,"high":850,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",110.62,112.84,3.25,2.97,5298100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",110,113.52,109,109.59,3.11,2.92,5295600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":751,"volume":931,"transactions":9,"vwap":929},"2026-06-12",106.94,107.31,104.72,106.48,1.65,3859900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-11",100.61,105.18,100.13,104.83,4.85,6166600,{"date":941,"open":942,"high":943,"low":729,"close":944,"change":650,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-10",103.68,104.39,99.98,-3.59,4014900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",103.080002,104.43,101.65,103.7,2.17,2.14,3402700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",104.32,104.93,101.51,101.53,-3.53,-3.36,3682500,{"date":966,"open":967,"high":968,"low":969,"close":828,"change":444,"percent_change":970,"volume":971,"transactions":9,"vwap":828},"2026-06-05",106.16,107.059998,104.18,-1.42,2971100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",107.080002,107.81,105.7,106.57,0.68,0.64,2946000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":287,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-03",105.36,106.64,104.74,105.89,-0.59,4525000,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",105.54,108.07,106.52,-0.23,-0.22,3112600,{"date":998,"open":999,"high":803,"low":1000,"close":1001,"change":702,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-01",106.72,104.19,106.75,-1.88,3779200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",108,111.11,107.93,108.79,2.03,1.9,7441300,{"date":1014,"open":764,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",107.040001,104.94,106.76,0.51,0.48,3811500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",104.07,107.2,103.85,106.25,4.14,4.05,6589900,{"date":1031,"open":729,"high":1032,"low":1033,"close":772,"change":871,"percent_change":1034,"volume":1035,"transactions":9,"vwap":772},"2026-05-26",102.56,99,1.73,3806700,{"date":1037,"open":647,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":855,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",102.6,99.54,100.37,-0.66,3940200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",100.24,101.81,98.76,101.029999,-0.42,-0.41,8529000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",99.5,102.029999,97.8,101.45,2.91,2.95,9297400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-19",102.18,102.98,98.35,98.54,-4.85,-4.69,6242700,{"date":1071,"open":737,"high":958,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",102.42,103.39,0.18,0.17,5401300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",104.92,106.46,101.19,103.21,-4.42,-4.11,5802600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":640,"volume":1093,"transactions":9,"vwap":1091},"2026-05-14",109.68,109.98,107.57,107.63,-1.12,3648100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",109.72,111.52,108.3,108.75,-2.64,-2.37,4914800,{"date":1104,"open":1105,"high":886,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",111.34,110.14,111.39,-1.18,-1.05,5380700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1109,"volume":1118,"transactions":9,"vwap":1116},"2026-05-11",113.75,114.44,112.050003,112.57,-1.19,2950400,{"date":1120,"open":1113,"high":1121,"low":1122,"close":1123,"change":122,"percent_change":51,"volume":1124,"transactions":9,"vwap":1123},"2026-05-08",114,112.36,113.76,5744400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-07",116.58,116.99,112.55,112.63,-2.28,-1.98,4504300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":380,"percent_change":954,"volume":1140,"transactions":9,"vwap":1139},"2026-05-06",116.21,116.46,114.36,114.91,5649500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-05",111.87,114.18,111.16,112.5,1.7,1.53,4011100,{"date":1151,"open":1152,"high":1153,"low":869,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",114.15,114.68,110.8,-4.65,-4.03,4667900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":730,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-01",117.88,118.52,115.44,115.45,-2.51,4004100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",115.26,119.27,115.029999,118.42,4.98,4.39,8801600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":881,"volume":1182,"transactions":9,"vwap":1180},"2026-04-29",114.96,115.68,113.2,113.44,-1,4808700,{"date":1184,"open":1178,"high":1185,"low":1186,"close":1114,"change":1187,"percent_change":775,"volume":1188,"transactions":9,"vwap":1114},"2026-04-28",116.019997,113.5,-2.23,4161100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":192,"percent_change":307,"volume":1195,"transactions":9,"vwap":1194},"2026-04-27",116.72,117.95,115.91,116.67,3148300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":475,"volume":1203,"transactions":9,"vwap":1201},"2026-04-24",115.87,118.67,114.7,118,0.84,2958100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":863,"volume":1211,"transactions":9,"vwap":1209},"2026-04-23",115.86,118.050003,115,117.16,1.07,5605900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":243,"percent_change":78,"volume":1218,"transactions":9,"vwap":1217},"2026-04-22",118.54,118.97,115.52,116.089996,3368900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-21",118.79,119.7,116.73,117.36,-1.2,-1.01,2495200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":233,"volume":1235,"transactions":9,"vwap":1233},"2026-04-20",116.52,118.59,116.010002,118.56,1.51,2429200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",117.48,120.54,116.48,117.050003,2.69,2.35,5132300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1138,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1138},"2026-04-16",114.82,115.96,113.92,-1.85,-1.59,3732300,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1136,"change":1225,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1136},"2026-04-15",117.81,115.54,-1.02,4058000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":578,"volume":1266,"transactions":9,"vwap":1264},"2026-04-14",117.78,118.6,117.38,117.41,0.14,4881600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-13",115.64,117.55,114.39,117.27,-0.62,-0.53,6451900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-10",118.47,119.79,116.29,117.89,2.39,2.07,6357900,{"date":1286,"open":1287,"high":1280,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",113.4,113.33,115.5,1.68,1.48,4241800,{"date":1294,"open":1295,"high":1296,"low":886,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",112.82,114.58,113.82,7.95,7.51,6296700,{"date":1302,"open":1303,"high":1304,"low":1025,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-07",104.31,106.36,105.87,-0.46,-0.43,5884600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1147,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-06",104.13,106.34,103.97,106.33,1.62,1912400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":422,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-02",103.3,107.71,103.14,104.63,-1.48,4781100,{"date":1326,"open":806,"high":1327,"low":1328,"close":1329,"change":232,"percent_change":265,"volume":1330,"transactions":9,"vwap":1329},"2026-04-01",107.79,105.57,106.2,3240100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",103.49,106.35,102.07,105.12,3.21,3.15,5755800,{"date":1341,"open":1342,"high":1342,"low":606,"close":1343,"change":1075,"percent_change":1075,"volume":1344,"transactions":9,"vwap":1343},"2026-03-30",103.76,101.91,5563800,{"date":1346,"open":1046,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",102.46,100.97,101.74,-1.46,-1.41,4926000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",104.77,106.29,103,103.2,-2.85,-2.69,4836000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-25",108.48,108.74,105.099998,106.050003,-0.47,-0.44,4047300,{"date":1372,"open":1373,"high":1374,"low":1072,"close":993,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":993},"2026-03-24",103.019997,107.55,2.1,2.01,7791900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":727,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":727},"2026-03-23",104.54,105.96,103.36,3.95,3.93,5957300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":286,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-20",102.059998,102.22,99.36,100.47,-0.54,9817800,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":881,"volume":1400,"transactions":9,"vwap":1398},"2026-03-19",99.029999,101.49,101.019997,-0.89,5809600,{"date":1402,"open":1403,"high":1404,"low":1349,"close":1343,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1343},"2026-03-18",104.050003,104.5,-3.02,-2.88,4778000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":959,"change":1413,"percent_change":692,"volume":1414,"transactions":9,"vwap":959},"2026-03-17",104.51,105.5,103.88,1.91,5510700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1373,"change":1420,"percent_change":1337,"volume":1421,"transactions":9,"vwap":1373},"2026-03-16",101.32,103.16,101.099998,3.2,7833400,{"date":1423,"open":605,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-13",101.5,99.099998,99.82,0.09,6096000,{"date":1430,"open":1431,"high":1432,"low":616,"close":1433,"change":1434,"percent_change":1084,"volume":1435,"transactions":9,"vwap":1433},"2026-03-12",102.19,102.45,99.73,-4.27,6274300,{"date":1437,"open":1438,"high":1439,"low":1382,"close":1440,"change":1131,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-11",106.040001,106.099998,104,-2.15,4335500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-10",106.59,107.98,105.38,106.28,-0.18,-0.17,6414700,{"date":1453,"open":1064,"high":1454,"low":1455,"close":1080,"change":759,"percent_change":759,"volume":1456,"transactions":9,"vwap":1080},"2026-03-09",106.55,101.88,8278500,{"date":1458,"open":1006,"high":1459,"low":1460,"close":826,"change":1068,"percent_change":1461,"volume":1462,"transactions":9,"vwap":826},"2026-03-06",108.17,105.17,-4.22,6058300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":775,"volume":1470,"transactions":9,"vwap":1468},"2026-03-05",111.92,114.17,109.95,111.099998,-2.16,5638700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":547,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-04",114.34,114.69,112.39,113.26,-0.26,5139800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-03",113.57,114.4,111.45,113.55,-4.17,-3.54,8383400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1002,"volume":1495,"transactions":9,"vwap":1493},"2026-03-02",116.83,118.58,115.56,117.72,-2.26,5597100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-27",118.65,120.44,116.57,119.98,-1.16,-0.96,7275400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-26",118.96,121.21,118.48,121.14,0.98,0.82,5001800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":702,"volume":1521,"transactions":9,"vwap":1519},"2026-02-25",123.019997,124.27,119.94,120.16,-2.5,5090600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":610,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-24",121.49,122.85,119.88,122.66,0.96,4558700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1524,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1524},"2026-02-23",122.47,123.91,120.010002,-2.55,-2.06,5018600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":317,"percent_change":1502,"volume":1544,"transactions":9,"vwap":1543},"2026-02-20",125.089996,126.65,123.56,124.040001,4671200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":164,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-19",121.65,126.3,121.27,125.49,0.59,6011900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-18",123.48,124.92,121.64,124.75,2.73,2.24,5666300,{"date":1563,"open":1564,"high":1543,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-17",122.49,120.29,122.019997,-3.95,-3.14,6778800,{"date":1571,"open":1572,"high":1548,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-13",121.95,121.71,125.97,3.12,2.54,4190800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1525,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1525},"2026-02-12",126.07,127.059998,120.64,-4.98,-3.9,6885400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1257,"volume":1593,"transactions":9,"vwap":1591},"2026-02-11",129.74001,129.85001,127.21,127.83,-1.32,3494100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-10",126.82,129.28999,126.050003,129.14999,2.31,1.82,4918700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":547,"percent_change":994,"volume":1609,"transactions":9,"vwap":1608},"2026-02-09",126.5,127.62,126.15,126.84,3088400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-06",123.89,127.46,123.33,127.13,5.36,4.4,3244300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1117,"percent_change":880,"volume":1625,"transactions":9,"vwap":1624},"2026-02-05",121.44,123.26,121.2,121.77,3832100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":137,"volume":1633,"transactions":9,"vwap":1631},"2026-02-04",122.010002,123.72,121.11,122.96,0.95,5023500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1628,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1628},"2026-02-03",124.55,128.21001,121,-2.59,-2.08,6505100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-02",122.75,124.89,121.75,124.6,2.19,1.79,3037400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":243,"percent_change":640,"volume":1657,"transactions":9,"vwap":1656},"2026-01-30",122.21,123.3,121.52,122.41,4783300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":51,"volume":1665,"transactions":9,"vwap":1663},"2026-01-29",123.96,124.61,121.34,123.68,1.22,5504700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":306,"volume":1673,"transactions":9,"vwap":1671},"2026-01-28",121.98,122.83,121.41,122.46,-1.22,3422700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1663,"change":213,"percent_change":476,"volume":1679,"transactions":9,"vwap":1663},"2026-01-27",123.61,124.51,122.88,2760100,{"date":1681,"open":1542,"high":1682,"low":1683,"close":1644,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1644},"2026-01-26",124.15,122.39,-0.09,-0.07,3087300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":497,"percent_change":192,"volume":1693,"transactions":9,"vwap":1692},"2026-01-23",122.58,123.67,121.37,122.84,3062000,{"date":1695,"open":1525,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-22",124.68,122.080002,124.49,3.49,2.88,4606300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1638,"change":1265,"percent_change":578,"volume":1707,"transactions":9,"vwap":1638},"2026-01-21",121.66,121.74,118.61,6193700,{"date":1709,"open":1710,"high":1704,"low":1711,"close":1712,"change":1713,"percent_change":839,"volume":1714,"transactions":9,"vwap":1712},"2026-01-20",119.82,119.66,120.86,-2.11,3652200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":465,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-16",122.29,123.34,121.78,122.97,0.33,4356400,{"date":1724,"open":1725,"high":1647,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-15",123.54,122.44,122.56,0.67,0.55,4762400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-14",127.32,127.54,121.32,121.89,-5.49,-4.31,7843600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":906,"volume":1747,"transactions":9,"vwap":1745},"2026-01-13",127.88,130.7,125.88,127.38,-4,5623500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":297,"percent_change":297,"volume":1754,"transactions":9,"vwap":1753},"2026-01-12",130.34,131.5,130.12,131.38,3305500,{"date":1756,"open":1757,"high":30,"low":1758,"close":1753,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1753},"2026-01-09",125.51,125.33,6.73,5.4,5649600,{"date":1763,"open":1669,"high":1764,"low":1719,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-08",124.87,124.65,1.77,1.44,6199000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1678,"change":1774,"percent_change":1155,"volume":1775,"transactions":9,"vwap":1678},"2026-01-07",128.98,129.75,122.57,-5.99,7868500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-06",128.23,129.25999,127.48,128.87,0.56,0.44,4918200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1291,"volume":1792,"transactions":9,"vwap":1790},"2026-01-05",125.75,128.71001,125.64,128.31,1.87,4741600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-02",125.5,126.83,124.84,126.44,1.64,1.31,4593600,{"date":1803,"open":1804,"high":1598,"low":1805,"close":1806,"change":1226,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-31",125.85,124.77,124.8,-0.8,2675100,{"date":1810,"open":1811,"high":1733,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-30",127.27,125.7,125.81,-1.54,-1.21,3027200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1251,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-29",128.91,129.10001,126.45,127.35,-1.23,6207200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-26",127.64,129.28,127.11,128.94,1.4,1.1,3257500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1734,"change":1839,"percent_change":164,"volume":1840,"transactions":9,"vwap":1734},"2025-12-24",126.59,127.71,125.93,0.94,1653000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":152,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-23",126.31,126.64,125.14,126.6,0.3,5108200,{"date":1850,"open":1744,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-22",126.66,124.34,126.22,1.8,1.45,7926600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1469,"volume":1864,"transactions":9,"vwap":1862},"2025-12-19",127.4,127.95,124.33,124.42,-2.75,140096300,{"date":1866,"open":1806,"high":1734,"low":1636,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-18",127.17,4.12,3.35,9489600,{"date":1872,"open":1873,"high":1829,"low":1874,"close":1875,"change":370,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-17",125.34,122.79,123.050003,-3.05,8465200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-16",128,128.95,126.75,126.92,-0.34,-0.27,8073100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":978,"volume":1894,"transactions":9,"vwap":1892},"2025-12-15",127.33,128.25,126.63,127.26,0.86,8535600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":987,"percent_change":1306,"volume":1901,"transactions":9,"vwap":1900},"2025-12-12",126.51,127.44,125.19,126.4,7313900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":692,"percent_change":1291,"volume":1908,"transactions":9,"vwap":1907},"2025-12-11",125.78,127.2,124.94,126.99,7953900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1845,"change":1855,"percent_change":610,"volume":1914,"transactions":9,"vwap":1845},"2025-12-10",123.059998,125.47,122.27,7940100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1359,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-09",125.62,126.29,123.59,123.69,-2.25,12520000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-08",127,127.099998,124.83,126.54,7.05,5.9,23653400,{"date":1933,"open":1934,"high":1935,"low":1262,"close":1936,"change":1937,"percent_change":223,"volume":1938,"transactions":9,"vwap":1936},"2025-12-05",120.55,121.35,119.49,-1.56,9165200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1477,"volume":1946,"transactions":9,"vwap":1944},"2025-12-04",120,121.58,119.099998,121.050003,-0.31,4550700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-03",118.43,121.8,118.39,121.36,2.75,2.32,4774300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1706,"change":1961,"percent_change":1399,"volume":1962,"transactions":9,"vwap":1706},"2025-12-02",119.85,120.37,118.4,-1.07,4439400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":994,"volume":1970,"transactions":9,"vwap":1968},"2025-12-01",118.99,120.89,117.59,119.68,-0.28,4032500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1847,"percent_change":127,"volume":1977,"transactions":9,"vwap":1976},"2025-11-28",119.4,120.53,119.37,119.96,2366300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1711,"change":1983,"percent_change":922,"volume":1984,"transactions":9,"vwap":1711},"2025-11-26",117.089996,120.089996,116.75,3.39,5111300,{"date":1986,"open":1474,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-25",116.94,114.019997,116.27,3.63,3.22,4855900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-24",110.79,112.85,110.31,112.64,2.49,2.26,5665800,{"date":2003,"open":1364,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1799,"volume":2008,"transactions":9,"vwap":2006},"2025-11-21",110.57,107.6,110.15,1.78,4035600,{"date":2010,"open":2011,"high":2012,"low":1459,"close":811,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":811},"2025-11-20",111.82,111.94,-1.78,-1.62,4505600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2006,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2006},"2025-11-19",110.41,111.59,109.51,1.28,1.18,3257300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":845,"change":2029,"percent_change":1884,"volume":2030,"transactions":9,"vwap":845},"2025-11-18",108.38,109.4,107.22,-0.37,6343400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":548,"volume":2038,"transactions":9,"vwap":2036},"2025-11-17",109.5,110.84,108.76,109.24,-0.33,3272200,{"date":2040,"open":835,"high":2041,"low":2042,"close":2043,"change":1251,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-14",110.69,109.010002,109.57,-1.43,3169500,{"date":2047,"open":1295,"high":2048,"low":2049,"close":1145,"change":2050,"percent_change":1132,"volume":2051,"transactions":9,"vwap":1145},"2025-11-13",113.98,110.81,-2.24,3125400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1287,"change":2057,"percent_change":1728,"volume":2058,"transactions":9,"vwap":1287},"2025-11-12",113.43,115.080002,112.67,0.75,3126900,{"date":2060,"open":2061,"high":2062,"low":1146,"close":2063,"change":192,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-11",114.24,114.54,112.65,-1.17,3063800,{"date":2067,"open":2061,"high":1177,"low":2068,"close":2048,"change":1511,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2048},"2025-11-10",113.46,0.87,3452000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2013,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-07",113.42,114.050003,112.13,113,-1.55,4090200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1399,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-06",113.21,116.5,111.93,114.78,-0.77,5139100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":497,"percent_change":1351,"volume":2093,"transactions":9,"vwap":2092},"2025-11-05",116.74,117.44,115.17,115.67,6959500,{"date":2095,"open":2096,"high":2097,"low":1248,"close":2098,"change":78,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-04",115.99,118.16,117.32,-0.91,3326400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1960,"change":2106,"percent_change":987,"volume":2107,"transactions":9,"vwap":1960},"2025-11-03",119.24,119.5,117.51,-0.7,4407300,{"date":2109,"open":1223,"high":2110,"low":2111,"close":1943,"change":1791,"percent_change":508,"volume":2112,"transactions":9,"vwap":1943},"2025-10-31",119.17,116.64,5227600,{"date":2114,"open":2105,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-30",118.86,116.49,117.23,-1.25,-1.06,3350000,{"date":2122,"open":1518,"high":2123,"low":1224,"close":1509,"change":1350,"percent_change":1672,"volume":2124,"transactions":9,"vwap":1509},"2025-10-29",120.65,3042500,{"date":2126,"open":2127,"high":2128,"low":1968,"close":1518,"change":1226,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1518},"2025-10-28",120.87,121.47,-0.84,4022800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":137,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-27",121.07,121.99,119.95,120.95,0.65,3286500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-24",119.62,120.94,119.22,120.17,2.3,1.95,2637600,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":337,"percent_change":476,"volume":2153,"transactions":9,"vwap":2152},"2025-10-23",116.16,118.33,117.87,2943700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":243,"percent_change":1961,"volume":2160,"transactions":9,"vwap":2159},"2025-10-22",118.78,119.76,116.8,116.98,3031100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1512,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-21",116.66,118.95,116.099998,118.25,0.7,2585200,{"date":2170,"open":2171,"high":2172,"low":1223,"close":2173,"change":2174,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-20",118.29,118.41,117.43,-0.03,1664300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":672,"percent_change":1783,"volume":2182,"transactions":9,"vwap":2181},"2025-10-17",116.37,117.73,116.050003,117.46,3266100,{"date":2184,"open":2185,"high":1169,"low":2186,"close":1987,"change":423,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1987},"2025-10-16",119.019997,116.88,-1.38,2414300,{"date":2190,"open":1239,"high":1623,"low":2191,"close":1491,"change":1814,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1491},"2025-10-15",117.56,-1.28,2873500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1648,"volume":2201,"transactions":9,"vwap":2199},"2025-10-14",117,120.4,116.85,120.12,2.58,2770400,{"date":2203,"open":1223,"high":2204,"low":2205,"close":2206,"change":1234,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-13",118.7,116.71,117.54,1.3,2575600,{"date":2210,"open":1201,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-10",118.73,116,116.029999,-1.58,-1.34,2096400,{"date":2218,"open":1233,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-09",118.81,117.040001,117.61,-0.24,-0.2,2152300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1234,"percent_change":2207,"volume":2231,"transactions":9,"vwap":2230},"2025-10-08",117.66,118.57,116.54,117.85,2445000,{"date":2233,"open":1278,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":224,"volume":2238,"transactions":9,"vwap":2236},"2025-10-07",118.8,115.84,116.34,-1.8,3738800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":224,"volume":2246,"transactions":9,"vwap":2244},"2025-10-06",120.19,120.27,117.96,118.14,-1.82,4908200,{"date":2248,"open":1510,"high":2249,"low":2250,"close":1976,"change":1108,"percent_change":880,"volume":2251,"transactions":9,"vwap":1976},"2025-10-03",121.24,119.42,3406600,{"date":2253,"open":2254,"high":1952,"low":2255,"close":1510,"change":233,"percent_change":232,"volume":2256,"transactions":9,"vwap":1510},"2025-10-02",119.91,119.48,4300500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1958,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1958},"2025-10-01",119.36,121.88,119.31,-0.05,-0.04,5300500,{"date":2266,"open":2136,"high":1704,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-30",118.23,119.9,5.31,4.63,7868600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":863,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-29",113.51,114.72,111.15,114.59,0.81,5699000,{"date":2281,"open":2282,"high":2061,"low":2283,"close":2284,"change":693,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-26",112.7,111.63,113.67,1.69,3691400,{"date":2288,"open":812,"high":2289,"low":812,"close":2290,"change":2291,"percent_change":854,"volume":2292,"transactions":9,"vwap":2290},"2025-09-25",111.9,111.78,-0.82,3537700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-24",114.029999,114.56,111.89,112.6,-1.5,-1.31,4324300,{"date":2303,"open":2304,"high":2305,"low":1186,"close":2306,"change":1273,"percent_change":1392,"volume":2307,"transactions":9,"vwap":2306},"2025-09-23",114.48,116.36,114.099998,5731300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2275,"change":750,"percent_change":1767,"volume":2313,"transactions":9,"vwap":2275},"2025-09-22",113.22,115.089996,112.92,4596400,{"date":2315,"open":2316,"high":2073,"low":2317,"close":2318,"change":2319,"percent_change":1782,"volume":2320,"transactions":9,"vwap":2318},"2025-09-19",113.13,112.21,113.089996,0.63,5842200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-18",111.6,112.9,110.95,112.46,1.21,1.09,2649100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":887,"change":2192,"percent_change":2335,"volume":2336,"transactions":9,"vwap":887},"2025-09-17",112.74,114.040001,110.68,-1.14,2877300,{"date":2338,"open":2074,"high":2074,"low":2339,"close":2340,"change":2341,"percent_change":287,"volume":2342,"transactions":9,"vwap":2340},"2025-09-16",112.080002,112.53,-0.71,3132100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-15",113.79,114.47,112.95,113.24,-0.15,-0.13,2776800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":78,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-12",113.96,114.83,113.38,113.39,-0.94,2974100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2346,"change":1337,"percent_change":589,"volume":2365,"transactions":9,"vwap":2346},"2025-09-11",112.14,114.55,111.64,4090900,{"date":2367,"open":2368,"high":2369,"low":2041,"close":2370,"change":671,"percent_change":58,"volume":2371,"transactions":9,"vwap":2370},"2025-09-10",111.080002,111.76,111.26,3674900,{"date":2373,"open":853,"high":853,"low":2374,"close":2375,"change":2215,"percent_change":1225,"volume":2376,"transactions":9,"vwap":2375},"2025-09-09",110.54,110.72,2738400,{"date":2378,"open":1483,"high":2379,"low":2380,"close":2381,"change":548,"percent_change":1885,"volume":2382,"transactions":9,"vwap":2381},"2025-09-08",113.059998,109.39,112.059998,3899400,{"date":2384,"open":2362,"high":2385,"low":2386,"close":1122,"change":2057,"percent_change":1728,"volume":2387,"transactions":9,"vwap":1122},"2025-09-05",112.78,110.7,3599700,{"date":2389,"open":2369,"high":2339,"low":158,"close":2390,"change":548,"percent_change":1885,"volume":2391,"transactions":9,"vwap":2390},"2025-09-04",111.61,3427400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2319,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-03",111.67,111.99,110.42,111.91,0.57,2375800,{"date":2401,"open":2402,"high":1483,"low":2403,"close":2404,"change":2405,"percent_change":1323,"volume":2406,"transactions":9,"vwap":2404},"2025-09-02",109.19,108.86,111.28,-1.67,4067100,{"date":2408,"open":2310,"high":2409,"low":2394,"close":2347,"change":2222,"percent_change":720,"volume":2410,"transactions":9,"vwap":2347},"2025-08-29",113.32,3532100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2262,"percent_change":2263,"volume":2417,"transactions":9,"vwap":2416},"2025-08-28",113.36,113.7,112.38,113.19,5214800,{"date":2419,"open":1123,"high":2420,"low":2348,"close":2348,"change":640,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2348},"2025-08-27",114.27,-0.9,4026200,{"date":2424,"open":2364,"high":1482,"low":2425,"close":2420,"change":1290,"percent_change":507,"volume":2426,"transactions":9,"vwap":2420},"2025-08-26",111.47,5092000,{"date":2428,"open":2429,"high":2430,"low":901,"close":2431,"change":2432,"percent_change":855,"volume":2433,"transactions":9,"vwap":2431},"2025-08-25",113.3,113.63,112.59,-0.74,3881900,{"date":2435,"open":2041,"high":1481,"low":2004,"close":1288,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1288},"2025-08-22",2.61,2.36,2966000,{"date":2440,"open":2441,"high":2276,"low":2442,"close":2375,"change":2262,"percent_change":2262,"volume":2443,"transactions":9,"vwap":2375},"2025-08-21",109.79,109.69,1901000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2405,"percent_change":244,"volume":2450,"transactions":9,"vwap":2449},"2025-08-20",111.65,112.31,109.8,110.77,4046200,{"date":2452,"open":2453,"high":2054,"low":2011,"close":2454,"change":2455,"percent_change":1512,"volume":2456,"transactions":9,"vwap":2454},"2025-08-19",112.099998,112.44,0.91,4342200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":568,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-18",110.99,111.71,110.11,111.53,0.62,6303200,{"date":2466,"open":2415,"high":2467,"low":2468,"close":2034,"change":2099,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2034},"2025-08-15",112.41,110.73,-0.81,2780200,{"date":2472,"open":2473,"high":2316,"low":2425,"close":2474,"change":2475,"percent_change":2405,"volume":2476,"transactions":9,"vwap":2474},"2025-08-14",112.89,111.75,-1.9,2892100,{"date":2478,"open":2479,"high":2480,"low":2323,"close":2481,"change":1315,"percent_change":1855,"volume":2482,"transactions":9,"vwap":2481},"2025-08-13",112.97,113.95,113.65,5807700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-12",108.26,112.19,107.88,112.029999,4.61,4.29,7540200,{"date":2493,"open":2494,"high":2035,"low":2495,"close":2496,"change":1002,"percent_change":839,"volume":2497,"transactions":9,"vwap":2496},"2025-08-11",108.35,106.43,107.42,4483600,{"date":2499,"open":837,"high":835,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-08",106.91,109.3,2.38,2.23,7683800,{"date":2506,"open":2507,"high":1024,"low":1404,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-07",106.13,106.92,9.32,9.55,9760800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-06",97.55,98.51,97,97.6,-0.35,-0.36,4679900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1885,"percent_change":1885,"volume":2527,"transactions":9,"vwap":2526},"2025-08-05",97.72,98.080002,95.9,97.95,3508800,{"date":2529,"open":514,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-04",98.64,95.78,98.22,2.98,3.13,3814000,{"date":2537,"open":421,"high":2531,"low":2538,"close":2539,"change":720,"percent_change":995,"volume":2540,"transactions":9,"vwap":2539},"2025-08-01",93.58,95.24,2876300,{"date":2542,"open":627,"high":2543,"low":2544,"close":2545,"change":1961,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-31",96.11,94.5,95.45,-1.11,3998900,{"date":2549,"open":2550,"high":2551,"low":2543,"close":2552,"change":2553,"percent_change":2432,"volume":2554,"transactions":9,"vwap":2552},"2025-07-30",97.54,98.019997,96.52,-0.72,3093700,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1592,"volume":2561,"transactions":9,"vwap":2559},"2025-07-29",100.17,97.23,97.24,-1.3,3033900,{"date":2563,"open":2564,"high":2564,"low":2565,"close":1066,"change":224,"percent_change":224,"volume":2566,"transactions":9,"vwap":1066},"2025-07-28",100.019997,98.18,5037200,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":589,"percent_change":913,"volume":2572,"transactions":9,"vwap":2571},"2025-07-25",96.77,100.23,100.059998,8790500,{"date":2574,"open":2575,"high":2576,"low":483,"close":2577,"change":783,"percent_change":157,"volume":2578,"transactions":9,"vwap":2577},"2025-07-24",95.85,97.35,97.17,3068900,{"date":2580,"open":2581,"high":2582,"low":432,"close":2583,"change":233,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-23",96.3,97.029999,96.83,1.35,3373700,{"date":2587,"open":2588,"high":432,"low":2589,"close":2590,"change":233,"percent_change":791,"volume":2591,"transactions":9,"vwap":2590},"2025-07-22",93.8,93.71,95.54,2703100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2594,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2594},"2025-07-21",94.25,94.95,93.89,0.19,0.2,3526600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2327,"volume":2607,"transactions":9,"vwap":2605},"2025-07-18",93.4,94.07,92.66,94.059998,1.12,3778500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":112,"percent_change":112,"volume":2614,"transactions":9,"vwap":2613},"2025-07-17",92.72,93.22,91.26,92.94,4261400,{"date":2616,"open":2617,"high":2594,"low":2618,"close":2619,"change":2300,"percent_change":359,"volume":2620,"transactions":9,"vwap":2619},"2025-07-16",94.18,91.22,92.88,5764500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":855,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-15",96.94,96.95,94.019997,94.19,-0.69,3616800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1049,"volume":2636,"transactions":9,"vwap":2634},"2025-07-14",94.43,94.96,94.010002,94.84,-0.4,2203200,{"date":2638,"open":2545,"high":2590,"low":2639,"close":2539,"change":855,"percent_change":390,"volume":2640,"transactions":9,"vwap":2539},"2025-07-11",94.65,2318300,{"date":2642,"open":2643,"high":2644,"low":483,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-10",96.080002,96.56,95.89,-0.58,-0.6,3676100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1601,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-09",95.66,96.54,94.44,96.47,1.92,3264600,{"date":2658,"open":2659,"high":2660,"low":2633,"close":2639,"change":2661,"percent_change":1721,"volume":2662,"transactions":9,"vwap":2639},"2025-07-08",94.64,95.089996,0.31,2980200,{"date":2664,"open":2660,"high":2665,"low":2589,"close":2666,"change":2647,"percent_change":287,"volume":2667,"transactions":9,"vwap":2666},"2025-07-07",95.56,94.34,2804400,{"date":2669,"open":2670,"high":2671,"low":506,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-03",95,95.67,94.94,0.47,0.5,2931800,{"date":2677,"open":2603,"high":2678,"low":2679,"close":2680,"change":610,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-02",94.53,93.37,94.47,1.25,3432800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":750,"volume":2690,"transactions":9,"vwap":2688},"2025-07-01",91.86,94.73,91.43,93.3,1.5,4072900,{"date":2692,"open":2693,"high":2694,"low":2618,"close":2695,"change":433,"percent_change":2661,"volume":2696,"transactions":9,"vwap":2695},"2025-06-30",91.54,92.34,91.8,4242300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1953,"volume":2704,"transactions":9,"vwap":2702},"2025-06-27",90.17,91.97,89.63,91.52,2.45,6725900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":132,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-26",88.36,89.49,86.97,89.07,0.45,5252300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1359,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-25",91.15,91.46,88.64,88.67,-3.11,3654700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2702,"change":2726,"percent_change":1766,"volume":2727,"transactions":9,"vwap":2702},"2025-06-24",90.99,91.68,90.019997,1.59,5003800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2731,"change":2007,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-06-23",87.51,89.93,86.83,2.02,5250000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":306,"volume":2742,"transactions":9,"vwap":2740},"2025-06-20",87.56,88.94,87.4,88.15,-0.88,8113900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":881,"volume":2750,"transactions":9,"vwap":2748},"2025-06-18",89,90.79,88.92,89.029999,-0.78,3825500,{"date":2752,"open":368,"high":2753,"low":2754,"close":2755,"change":2106,"percent_change":2085,"volume":2756,"transactions":9,"vwap":2755},"2025-06-17",90.65,89.58,89.81,2589600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2673,"percent_change":672,"volume":2763,"transactions":9,"vwap":2762},"2025-06-16",90.89,91.72,90.19,90.51,3928000,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-13",89.84,91.39,89.69,90.040001,-2.57,-2.78,2528100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1148,"percent_change":1290,"volume":2779,"transactions":9,"vwap":2778},"2025-06-12",90.59,93.42,90.36,92.61,3436000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2245,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-11",93.14,93.24,90.68,91.080002,-1.96,3900900,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1969,"percent_change":548,"volume":2794,"transactions":9,"vwap":2793},"2025-06-10",93.26,93.76,92.42,92.9,3236600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":979,"percent_change":568,"volume":2801,"transactions":9,"vwap":2800},"2025-06-09",92.33,93.53,91.92,93.18,3466500,{"date":2803,"open":2776,"high":2589,"low":2804,"close":2805,"change":1477,"percent_change":1969,"volume":2806,"transactions":9,"vwap":2805},"2025-06-06",92.010002,92.54,2151400,{"date":2808,"open":2809,"high":2611,"low":2810,"close":2811,"change":2655,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-05",92.059998,90.75,92.8,2.11,3682100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2222,"percent_change":1477,"volume":2820,"transactions":9,"vwap":2819},"2025-06-04",91.31,91.79,90.82,90.88,2878200,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":1265,"volume":2828,"transactions":9,"vwap":2826},"2025-06-03",90.56,91.76,90.35,91.12,0.13,3891000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2723,"change":1450,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2723},"2025-06-02",90.64,91,88.85,-0.19,4916900,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1807,"percent_change":881,"volume":2842,"transactions":9,"vwap":2841},"2025-05-30",90.23,91.42,89.29,91.16,8756700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":297,"percent_change":297,"volume":2849,"transactions":9,"vwap":2848},"2025-05-29",92.68,92.75,91.13,91.96,5640300,{"date":2851,"open":2852,"high":2853,"low":2695,"close":2848,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2848},"2025-05-28",94.48,94.7,-3.25,-3.41,3420200,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2606,"percent_change":65,"volume":2863,"transactions":9,"vwap":2862},"2025-05-27",95.12,95.7,94.56,95.21,3932900,{"date":2865,"open":2866,"high":2867,"low":2811,"close":2868,"change":1961,"percent_change":1092,"volume":2869,"transactions":9,"vwap":2868},"2025-05-23",92.97,94.75,94.089996,5235900,{"date":2871,"open":2625,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-22",95.82,93.7,95.16,0.08,3116800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":423,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-21",96.059998,96.79,94.98,95.080002,-1.7,4773800,{"date":2886,"open":2887,"high":543,"low":2888,"close":2889,"change":2890,"percent_change":2786,"volume":2891,"transactions":9,"vwap":2889},"2025-05-20",98.58,96.61,96.72,-1.93,3792000,{"date":2893,"open":2894,"high":2895,"low":2889,"close":2896,"change":547,"percent_change":547,"volume":2897,"transactions":9,"vwap":2896},"2025-05-19",97.19,98.79,98.65,4834800,{"date":2899,"open":2517,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":122,"volume":2904,"transactions":9,"vwap":2902},"2025-05-16",99.080002,97.44,98.94,1.11,3180800,{"date":2906,"open":2581,"high":2907,"low":2581,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-15",97.9,97.83,0.36,0.37,3222600,{"date":2913,"open":2914,"high":2914,"low":2915,"close":2916,"change":2627,"percent_change":2106,"volume":2917,"transactions":9,"vwap":2916},"2025-05-14",99.4,97.31,97.47,3309100,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2646,"volume":2925,"transactions":9,"vwap":2923},"2025-05-13",99.7,100.41,97.98,98.16,-0.57,6100700,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1027,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-05-12",98.89,100.010002,97.56,98.73,4.38,5831600,{"date":2935,"open":2936,"high":2937,"low":2791,"close":2938,"change":2137,"percent_change":568,"volume":2939,"transactions":9,"vwap":2938},"2025-05-09",94.42,94.86,94.59,3783400,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":1600,"volume":2947,"transactions":9,"vwap":2945},"2025-05-08",93,95.14,92.44,93.94,2.12,4921300,{"date":2949,"open":2678,"high":463,"low":2839,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-07",91.82,-2.13,-2.27,8987200,{"date":2955,"open":2956,"high":2957,"low":386,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-06",94.38,95.62,93.95,-4.3,-4.38,8254300,{"date":2963,"open":2964,"high":2965,"low":536,"close":2966,"change":1477,"percent_change":1477,"volume":2967,"transactions":9,"vwap":2966},"2025-05-05",97.71,98.67,98.25,5743800,{"date":2969,"open":2970,"high":2971,"low":2558,"close":2515,"change":2503,"percent_change":1954,"volume":2972,"transactions":9,"vwap":2515},"2025-05-02",97.93,99.12,4690400,{"date":2974,"open":2880,"high":2975,"low":2976,"close":637,"change":1893,"percent_change":72,"volume":2977,"transactions":9,"vwap":637},"2025-05-01",97.82,96.24,4745700,{"date":2979,"open":2980,"high":483,"low":2981,"close":2982,"change":2983,"percent_change":1375,"volume":2984,"transactions":9,"vwap":2982},"2025-04-30",92.81,92.13,95.42,1.96,5809700,{"date":2986,"open":2942,"high":2987,"low":2988,"close":505,"change":2989,"percent_change":2711,"volume":2990,"transactions":9,"vwap":505},"2025-04-29",93.75,91.35,0.42,4159500,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2137,"volume":2998,"transactions":9,"vwap":2996},"2025-04-28",92.45,93.68,92.35,93.040001,0.6,6238400,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2944,"change":2328,"percent_change":65,"volume":3004,"transactions":9,"vwap":2944},"2025-04-25",92.51,93.38,91.77,5629800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":2988,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":2988},"2025-04-24",88.11,92.07,87.53,3.54,4.03,5149200,{"date":3014,"open":3015,"high":2699,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-04-23",88.86,87.71,87.81,2.09,2.44,6540700,{"date":184,"open":219,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":2200,"volume":3026,"transactions":9,"vwap":3024},86.13,83.19,85.72,2.16,6466100]