[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCI":3,"homepage-market-summary":35,"stock-historical-CCI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCI","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},"Crown Castle Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Crown Castle owns or manages roughly 40,000 wireless towers in the United States. It leases space on its towers to wireless service providers, which install equipment to support their wireless networks. The company has a very concentrated customer base, with about 90% of its revenue from the Big Three US mobile carriers: Verizon, T-Mobile, and AT&T. Crown Castle has plans to divest its fiber business, which is expected to be finalized in the first half of 2026. After that, it will be a stand-alone tower operator. Crown Castle operates as a real estate investment trust.","4,000","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.3967,4.25,"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},66.44,66.29,68.175,65.83,66.12,0.32,0.48,2943220.676035,39121,66.7046,100.5,65.68,3426476.6466402947,2.2,7074,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,139,144,148,153],{"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":25,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},115.76,3366400,1228736038.306714,-36.34,"2025-04-22",[186,187,196,207,218,229,240,250,260,271,282,292,303,311,320,331,342,350,361,372,382,393,404,415,424,434,443,454,465,475,484,493,504,515,524,531,542,551,561,571,580,590,599,609,620,630,641,652,663,672,680,690,700,710,721,729,737,746,753,761,769,778,786,794,801,810,818,825,833,840,849,855,862,870,879,888,896,905,913,920,929,936,945,953,962,970,978,986,994,1002,1008,1016,1022,1029,1037,1045,1052,1058,1065,1073,1080,1087,1093,1100,1107,1114,1122,1130,1139,1146,1155,1163,1171,1179,1187,1196,1203,1212,1220,1228,1235,1243,1250,1258,1267,1275,1283,1291,1299,1307,1312,1318,1324,1332,1339,1346,1355,1362,1368,1376,1382,1391,1396,1402,1410,1417,1424,1430,1435,1442,1449,1456,1461,1467,1474,1482,1491,1499,1507,1512,1521,1528,1536,1543,1551,1560,1569,1576,1582,1590,1596,1603,1609,1615,1621,1626,1634,1640,1647,1654,1660,1667,1673,1681,1688,1695,1702,1709,1716,1724,1732,1737,1744,1749,1754,1760,1763,1769,1775,1780,1787,1794,1801,1807,1812,1819,1825,1831,1839,1844,1850,1856,1861,1867,1873,1878,1884,1890,1898,1902,1909,1915,1924,1930,1937,1945,1952,1960,1966,1971,1976,1982,1990,1998,2005,2013,2020,2027,2035,2041,2049,2056,2061,2067,2074,2083,2091,2099,2106,2114,2121,2127,2133,2139,2146,2153,2160,2167,2173,2179,2185,2193,2201,2207,2212,2218,2225,2234,2239,2245,2253,2260,2266,2274,2281,2288,2296,2302,2310,2317,2324,2332,2339,2347,2353,2361,2369,2376,2383,2389,2397,2405,2412,2420,2427,2434,2441,2449,2456,2464,2471,2479,2487,2496,2504,2512,2519,2526,2533,2539,2546,2553,2560,2565,2572,2578,2584,2590,2599,2605,2611,2619,2625,2632,2638,2645,2651,2657,2665,2672,2678,2684,2690,2696,2700,2707,2714,2718,2724,2730,2735,2742,2748,2756,2762,2768,2775,2782,2789,2795,2803,2809,2815,2821,2830,2837,2844,2851,2858,2867,2876,2882,2889,2896,2903],{"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",66.87,67.01,-0.53,-0.8,3549444.091591,46052,66.377,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",67.5,67.995,66.13,66.65,-0.42,-0.63,3866845.608618,53042,66.6715,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",67,67.67,66.35,67.07,-0.03,-0.04,3631587.066117,48277,66.9306,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",67.68,67.82,66.17,67.1,-0.74,-1.09,3164920.888657,41011,66.9522,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",67.63,68.09,66.83,67.84,0.21,0.31,3202788.03878,43569,67.5999,{"date":241,"open":242,"high":243,"low":244,"close":231,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",70.23,70.4,67.54,-2.6,-3.7,4596098.257171,55309,68.1439,{"date":251,"open":252,"high":253,"low":254,"close":242,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",71.85,72.47,70.08,-2.14,-2.96,2907442.79924,47326,70.761,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",73.29,74.11,72.22,72.37,-0.85,-1.16,3143457.895537,41337,72.7415,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",73.34,73.84,72.84,73.22,0.16,0.22,3142304.521482,39236,73.2837,{"date":283,"open":284,"high":285,"low":253,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",73.49,73.94,73.06,-0.68,-0.92,7111359.32383,42531,73.1867,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",73.87,74.105,72.795,73.74,0.52,0.71,3720762.852326,43691,73.6401,{"date":304,"open":305,"high":306,"low":307,"close":276,"change":213,"percent_change":214,"volume":308,"transactions":309,"vwap":310},"2026-09-16",73.25,74.85,72.92,4237816.508258,45404,73.6027,{"date":312,"open":313,"high":314,"low":315,"close":305,"change":288,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",71.82,73.83,71.36,-1.24,6114129.915723,53439,72.643,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",74.99,75.415,73.11,74.17,-1.45,-1.92,3065940.501889,49245,74.2485,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",74.57,75.92,74.2,75.62,1.75,2.37,2733410.537453,38583,75.5641,{"date":343,"open":322,"high":336,"low":344,"close":294,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",73.4,-1.31,-1.74,3229580.082033,42629,74.0112,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",75.83,76.19,74.865,75.18,-0.79,-1.04,2210410.953682,39439,75.3411,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",75.31,77.6,74.98,75.97,0.14,0.18,3154545.639576,45854,76.3783,{"date":373,"open":374,"high":375,"low":376,"close":352,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",76.77,77.54,75.495,-1.43,-1.85,2460030.898128,42367,75.8623,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",76,77.745,75.76,77.26,1.88,2.49,2637484.932748,36932,77.0427,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",75.77,76.4091,74.36,75.38,-0.46,-0.61,3332920.123707,49153,75.0548,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",76.34,77.11,75.39,75.84,-0.3,-0.39,2483841.400268,40539,75.7449,{"date":416,"open":386,"high":417,"low":418,"close":419,"change":420,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",76.63,74.95,76.14,0,4032931.886067,35936,76.0745,{"date":425,"open":426,"high":427,"low":428,"close":419,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",75.46,76.58,75,1.11,1.48,1935053.65045,30536,75.9284,{"date":435,"open":436,"high":437,"low":438,"close":436,"change":439,"percent_change":287,"volume":440,"transactions":441,"vwap":442},"2026-08-27",75.03,75.895,74.775,-0.51,1815703.993464,27643,75.1588,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",76.54,77,75.23,75.54,-0.75,-0.98,1952579.47093,31527,75.7269,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",76.23,76.855,75.42,76.29,-0.11,-0.14,2016944.98895,34143,76.131,{"date":466,"open":467,"high":468,"low":458,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",75.51,76.75,76.4,0.89,1.18,2392207.411656,35730,76.2395,{"date":476,"open":477,"high":478,"low":479,"close":467,"change":480,"percent_change":277,"volume":481,"transactions":482,"vwap":483},"2026-08-21",75.5,76.5,74.895,0.12,2198825.578939,32504,75.4743,{"date":485,"open":486,"high":487,"low":488,"close":408,"change":163,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",76.15,76.2215,74.75,0.99,2315954.233293,38563,75.6667,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",74.48,75.49,73.95,74.65,0.62,0.84,1730299.13575,31411,74.5517,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",75.7,75.89,73.905,74.03,-0.41,-0.55,2268954.762305,39254,74.3435,{"date":516,"open":363,"high":517,"low":294,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",75.685,74.44,-1.54,-2.03,2233466.347521,30110,74.5583,{"date":525,"open":409,"high":459,"low":467,"close":526,"change":127,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",75.98,0.33,2214418.376521,33329,75.9305,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",74.5,76.31,74.01,75.73,1.76,2.38,2377416.956897,36138,75.5137,{"date":543,"open":544,"high":545,"low":262,"close":546,"change":527,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",73.6,74.595,73.97,0.45,2548040.250637,29543,73.9822,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",73.38,74.81,73.64,0.03,0.04,1978851.507996,32648,73.8602,{"date":562,"open":563,"high":363,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",75.13,73.465,73.61,-1.98,-2.62,2015005.658305,40012,73.7946,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":470,"volume":577,"transactions":578,"vwap":579},"2026-08-07",74.74,76.26,75.59,0.67,2068954.573614,39705,75.7163,{"date":581,"open":436,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",76.475,73.52,74.92,1.08,1.46,5664462.334101,70596,75.2049,{"date":591,"open":592,"high":592,"low":593,"close":274,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",77.3,69.72,-3.82,-4.92,10784655.489555,115840,72.8143,{"date":600,"open":575,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",78.31,75.1,77.66,0.92,1.2,4028168.76071,48826,77.3968,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",76.72,78.7,76.05,76.74,0.44,0.58,3720545.614497,56804,77.3637,{"date":621,"open":622,"high":478,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",76.18,74.84,76.3,-0.21,-0.27,5004608.629837,49293,75.8972,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",78.29,79.15,75.66,76.51,-2.58,-3.26,4397652.53737,60386,76.4173,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",76.96,79.95,75.64,79.09,3.34,4.41,6696582.032577,83565,77.9202,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",75.04,78.145,74.73,75.75,1.62,2.19,4368804.938757,53094,76.5556,{"date":664,"open":573,"high":665,"low":583,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",75.195,74.13,-0.77,-1.03,4963126.394611,63180,74.3891,{"date":673,"open":674,"high":675,"low":656,"close":676,"change":527,"percent_change":615,"volume":677,"transactions":678,"vwap":679},"2026-07-24",75.57,76.76,74.9,3930564.054589,52457,75.4124,{"date":681,"open":682,"high":683,"low":684,"close":333,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",77.775,78.24,73.78,-2.93,-3.78,7739627.036295,81914,75.3975,{"date":691,"open":446,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",77.75,76.38,77.5,1.3,1.71,3920040.87845,46686,77.3249,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":566,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",77.865,78.1,76.04,76.2,-2.53,3829166.069589,44322,76.7918,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",79,79.23,77.32,78.18,-0.99,-1.25,3713681.239632,49078,78.1733,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":615,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-17",80.050003,80.69,78.63,79.17,0.56,2934200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":224,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-16",79.79,80.32,78.3,78.73,-0.93,3375300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",79.099998,80.76,78.69,79.47,0.42,0.53,3512900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":356,"percent_change":716,"volume":752,"transactions":9,"vwap":751},"2026-07-14",79.65,79.68,78.099998,79.050003,2914900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":368,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-13",80.36,80.82,79.74,79.84,0.23,3280900,{"date":762,"open":763,"high":758,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",78.17,77.93,79.66,2.98,3.89,5364200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",76.22,77.37,75.86,76.68,-0.22,-0.29,3552300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":510,"volume":785,"transactions":9,"vwap":783},"2026-07-08",76.91,77.47,76.37,76.9,-0.32,3647500,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",75.81,78,77.22,2.3,3.07,4366700,{"date":795,"open":384,"high":796,"low":797,"close":584,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":584},"2026-07-06",76.27,73.75,-1.68,-2.19,3735100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",77.68,78.92,76.39,76.6,0.07,0.09,4060600,{"date":811,"open":336,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",77.24,74.33,76.53,0.8,1.06,4547800,{"date":819,"open":820,"high":821,"low":408,"close":536,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":536},"2026-06-30",78.029999,79.18,-2.9,-3.69,6130600,{"date":826,"open":827,"high":828,"low":829,"close":725,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":725},"2026-06-29",82.22,82.64,78.010002,-3.99,-4.83,4641300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":86,"percent_change":767,"volume":839,"transactions":9,"vwap":838},"2026-06-26",80.37,82.75,80.019997,82.62,6122800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",82.14,82.34,78.27,79.53,-2.61,-3.18,5001800,{"date":850,"open":851,"high":852,"low":853,"close":842,"change":799,"percent_change":245,"volume":854,"transactions":9,"vwap":842},"2026-06-24",84.24,84.53,81.019997,6329100,{"date":856,"open":857,"high":858,"low":836,"close":859,"change":860,"percent_change":586,"volume":861,"transactions":9,"vwap":859},"2026-06-23",84.27,84.73,84.33,1.21,3716700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":695,"volume":869,"transactions":9,"vwap":867},"2026-06-22",81.43,84.36,81.21,83.12,1.07,4758900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",86.32,86.34,81.82,82.050003,-3.72,-4.34,7437300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",87.5,88.059998,85.43,85.77,-2.36,-2.68,3943400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":400,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-16",89.15,89.64,87.61,88.13,-0.69,4115300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",91,91.4,87.99,88.74,-3.42,-3.71,5846700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":480,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",92.5,93.65,91.87,92.16,0.13,4401200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":377,"volume":809,"transactions":9,"vwap":918},"2026-06-11",93.25,93.63,91.43,92.040001,-1.34,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",93.19,93.6,91.66,93.38,0.81,0.88,4173200,{"date":930,"open":931,"high":908,"low":932,"close":933,"change":137,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-09",92.23,91.31,92.57,0.85,4352300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",93.97,94.099998,91.47,91.79,-2.7,-2.86,4094500,{"date":946,"open":947,"high":948,"low":916,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",93.9,95.07,94.49,0.7,0.75,5481700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",90.67,94.16,89.82,93.79,5.17,5.83,6458700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":326,"volume":969,"transactions":9,"vwap":967},"2026-06-03",89.17,91.46,88.6,88.62,-1.3,4456600,{"date":971,"open":972,"high":973,"low":967,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-02",90.8,91.29,89.92,-1.11,-1.22,3090900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":439,"volume":985,"transactions":9,"vwap":983},"2026-06-01",90.53,91.24,89.94,91.029999,-0.47,3737600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":547,"volume":993,"transactions":9,"vwap":991},"2026-05-29",90.94,91.98,90.24,91.5,0.41,5347300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":278,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-28",90.96,92.22,90.62,91.089996,0.24,3284800,{"date":1003,"open":972,"high":1004,"low":1005,"close":1006,"change":759,"percent_change":127,"volume":1007,"transactions":9,"vwap":1006},"2026-05-27",92.11,90.010002,90.87,3012000,{"date":1009,"open":940,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",92.26,90.58,90.64,-0.82,-0.9,3548700,{"date":1017,"open":1018,"high":1019,"low":1011,"close":965,"change":1020,"percent_change":203,"volume":1021,"transactions":9,"vwap":965},"2026-05-22",92.42,92.67,-0.58,3045300,{"date":1023,"open":1024,"high":958,"low":1025,"close":918,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":918},"2026-05-21",92.24,91.8,-0.6,-0.65,2863000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":25,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",91.12,92.79,91.099998,92.64,0.3,3290500,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-19",89.81,92.68,92.34,2.42,2.69,4051200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":974,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":974},"2026-05-18",86.66,90.059998,3.26,3.76,3529300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1047,"change":1027,"percent_change":224,"volume":1057,"transactions":9,"vwap":1047},"2026-05-15",87.07,87.86,85.47,3732800,{"date":1059,"open":1060,"high":1005,"low":1061,"close":1062,"change":1063,"percent_change":636,"volume":1064,"transactions":9,"vwap":1062},"2026-05-14",89.72,87.11,87.31,-2.31,3610300,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",90.71,87.3,89.62,-1.88,-2.05,5158800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":991,"change":1078,"percent_change":604,"volume":1079,"transactions":9,"vwap":991},"2026-05-12",90.22,92.81,89.87,0.83,3809300,{"date":1081,"open":996,"high":1082,"low":1083,"close":955,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":955},"2026-05-11",92.31,90.44,0.1,0.11,3640500,{"date":1088,"open":1031,"high":1004,"low":1089,"close":1090,"change":1091,"percent_change":511,"volume":1092,"transactions":9,"vwap":1090},"2026-05-08",90.45,90.57,-0.5,4123500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1078,"percent_change":604,"volume":1099,"transactions":9,"vwap":1098},"2026-05-07",90,91.35,89.89,91.07,3134000,{"date":1101,"open":1102,"high":1006,"low":1103,"close":990,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":990},"2026-05-06",89.73,89.25,1.14,1.28,2535700,{"date":1108,"open":1095,"high":1109,"low":1110,"close":1111,"change":78,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-05",90.49,88.88,89.099998,-1.2,2755800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":604,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",88.67,90.85,88.47,90.18,1.03,3064100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":26,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-01",89.21,90.5,88.56,89.26,0.54,3292600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",85.89,88.95,85.67,88.78,2.91,3.39,3094700,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":410,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-29",85.64,87.059998,85.87,-0.35,2884100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-28",84.39,86.22,83.48,86.17,2.73,3.27,2818400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":822,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-27",85.98,86.6,83.3,83.44,-3.36,3145900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":873,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":873},"2026-04-24",87.42,87.43,84.68,-1.18,-1.35,2893800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":537,"volume":1178,"transactions":9,"vwap":1176},"2026-04-23",88.9,89.68,86.55,87.52,1.51,3865300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1105,"volume":1186,"transactions":9,"vwap":1184},"2026-04-22",85.75,87.13,85.059998,86.010002,1.09,2920100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",87.76,87.92,84.29,84.92,-2.64,-3.02,3552000,{"date":1197,"open":1198,"high":1133,"low":1199,"close":1200,"change":1201,"percent_change":968,"volume":1202,"transactions":9,"vwap":1200},"2026-04-20",88.25,87.36,87.56,-1.15,2395000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-17",86.96,89,86.44,88.71,1.84,2.12,3436500,{"date":1213,"open":1214,"high":1215,"low":1134,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-16",85.79,86.9,86.87,1.24,1.45,2534800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":224,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",86.48,87.050003,85.45,85.63,-0.64,2696200,{"date":1229,"open":1223,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":735,"volume":1234,"transactions":9,"vwap":1232},"2026-04-14",87.22,85.12,86.27,-0.81,2775200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":604,"volume":1242,"transactions":9,"vwap":1240},"2026-04-13",86.23,87.099998,85.72,87.080002,0.79,2339800,{"date":1244,"open":1175,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":784,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",87.17,86.050003,86.29,-0.28,2128000,{"date":1251,"open":1192,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-09",87.59,84.48,86.57,1.05,1.23,3591200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-08",84.95,86.38,83.59,85.52,0.61,0.72,3920900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":327,"volume":1274,"transactions":9,"vwap":1272},"2026-04-07",86.43,86.56,84.72,84.91,-1.66,2173300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1254,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1254},"2026-04-06",84.31,87.46,84.13,1.79,2.11,2339500,{"date":1284,"open":866,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-02",87.040001,80.29,84.78,3.95,4.89,6078100,{"date":1292,"open":1293,"high":1294,"low":837,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",80.77,81.67,80.83,-0.48,-0.59,2485900,{"date":1300,"open":1301,"high":1302,"low":742,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",80.15,81.48,81.31,1.63,2.05,3719800,{"date":1308,"open":1309,"high":864,"low":712,"close":749,"change":1185,"percent_change":1310,"volume":1311,"transactions":9,"vwap":749},"2026-03-30",79.77,1.39,3174400,{"date":1313,"open":764,"high":1314,"low":1315,"close":1316,"change":499,"percent_change":815,"volume":1317,"transactions":9,"vwap":1316},"2026-03-27",79.25,77.8,78.59,2456900,{"date":1319,"open":774,"high":829,"low":1320,"close":1321,"change":107,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-26",76.010002,77.97,1.31,2962300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":643,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":643},"2026-03-25",79.14,79.33,75.96,-1.63,-2.07,5064200,{"date":1333,"open":1334,"high":1335,"low":733,"close":1316,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1316},"2026-03-24",80.25,81.5,-2.74,-3.37,3450300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":668,"percent_change":717,"volume":1345,"transactions":9,"vwap":1344},"2026-03-23",82.37,83.43,80.21,81.33,2788400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-20",85.13,86.019997,81.7,82.36,-2.71,-3.19,5086800,{"date":1356,"open":1357,"high":883,"low":1358,"close":1359,"change":277,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-19",84.87,83.77,85.07,0.19,1822700,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1272,"change":1194,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1272},"2026-03-18",87.15,84.82,-3.43,2391900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":992,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-17",88.14,88.69,87.38,87.93,0.47,2101900,{"date":1377,"open":1378,"high":1379,"low":1238,"close":1176,"change":1380,"percent_change":112,"volume":1381,"transactions":9,"vwap":1176},"2026-03-16",88.019997,88.2,0.05,2390100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-13",86.040001,87.65,85.92,87.47,1.36,1.58,2232800,{"date":1392,"open":1372,"high":1393,"low":1184,"close":1394,"change":326,"percent_change":1273,"volume":1395,"transactions":9,"vwap":1394},"2026-03-12",88.099998,86.11,2789800,{"date":1397,"open":1398,"high":1399,"low":1199,"close":1200,"change":1400,"percent_change":78,"volume":1401,"transactions":9,"vwap":1200},"2026-03-11",88.07,88.75,-0.96,3019100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1169,"volume":1409,"transactions":9,"vwap":1407},"2026-03-10",89.54,90.59,88.26,88.52,-1.21,2350400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1102,"change":1415,"percent_change":667,"volume":1416,"transactions":9,"vwap":1102},"2026-03-09",90.11,90.26,87.94,-0.7,2770400,{"date":1418,"open":1419,"high":996,"low":1420,"close":1421,"change":25,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-06",89.58,89.37,90.43,0.36,2656700,{"date":1425,"open":1426,"high":1427,"low":1173,"close":1412,"change":357,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1412},"2026-03-05",90.4,90.54,-1.14,3617400,{"date":1431,"open":982,"high":932,"low":1432,"close":1433,"change":470,"percent_change":489,"volume":1434,"transactions":9,"vwap":1433},"2026-03-04",89.11,91.15,2599400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1413,"change":43,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1413},"2026-03-03",88.27,90.79,87.82,0.82,3745100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":117,"percent_change":117,"volume":1448,"transactions":9,"vwap":1447},"2026-03-02",88.93,90.13,88.36,89.53,3201000,{"date":1450,"open":1254,"high":1451,"low":1452,"close":1404,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1404},"2026-02-27",89.65,85.8,3.14,3.63,6837800,{"date":1457,"open":1175,"high":1278,"low":1458,"close":1459,"change":1422,"percent_change":743,"volume":1460,"transactions":9,"vwap":1459},"2026-02-26",85.27,86.4,2194800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1384,"change":245,"percent_change":685,"volume":1466,"transactions":9,"vwap":1384},"2026-02-25",88.5,89.019997,85.82,3576300,{"date":1468,"open":1469,"high":1095,"low":1470,"close":1471,"change":1472,"percent_change":868,"volume":1473,"transactions":9,"vwap":1471},"2026-02-24",87.6,87,88.64,0.94,3137800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1144,"volume":1481,"transactions":9,"vwap":1479},"2026-02-23",87.84,88.66,86.65,87.7,-0.31,3133100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-20",86.58,88.35,85.9,88.010002,1.54,1.78,3287000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1400,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-19",87.55,88.53,86.18,86.47,-1.1,2973400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1166,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1166},"2026-02-18",91.57,91.86,87.23,-4.43,-4.82,4538900,{"date":1508,"open":1083,"high":1509,"low":1127,"close":1502,"change":430,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1502},"2026-02-17",91.95,1.64,2970100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-13",88.37,90.99,87.89,90.38,2.57,2.93,3292200,{"date":1522,"open":1523,"high":999,"low":1215,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-12",87.37,87.81,1.74,2.02,6021600,{"date":1529,"open":1530,"high":1149,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-11",84,82.76,86.07,1.53,1.81,2748200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":586,"percent_change":537,"volume":1542,"transactions":9,"vwap":1541},"2026-02-10",83.33,85.14,82.83,84.54,3761400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":33,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-09",81.040001,83.24,79.8,83.080002,2.72,3556100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-06",79.07,81.38,77.010002,80.88,2.51,3.2,6737200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-05",79.75,81.68,77.89,78.37,-7.74,-8.99,13697000,{"date":1570,"open":1571,"high":1062,"low":1572,"close":1394,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1394},"2026-02-04",84.62,84.21,1.7,2.01,3615300,{"date":1577,"open":1578,"high":1348,"low":1579,"close":1580,"change":511,"percent_change":1027,"volume":1581,"transactions":9,"vwap":1580},"2026-02-03",84.65,83.91,84.41,3498100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":378,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-02",86.64,86.86,84.76,84.96,-2.13,3748400,{"date":1591,"open":1470,"high":1470,"low":1592,"close":1593,"change":460,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-30",85.040001,86.81,-0.13,3879500,{"date":1597,"open":1598,"high":1285,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1086,"transactions":9,"vwap":1600},"2026-01-29",84.88,84.81,86.92,2.03,2.39,{"date":1604,"open":1605,"high":1216,"low":1167,"close":1606,"change":1607,"percent_change":255,"volume":1608,"transactions":9,"vwap":1606},"2026-01-28",86.53,84.89,-1.86,2276900,{"date":1610,"open":1611,"high":1524,"low":1158,"close":1612,"change":1091,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-27",86.91,86.75,-0.57,3412900,{"date":1616,"open":1245,"high":1617,"low":1611,"close":1618,"change":1619,"percent_change":951,"volume":1620,"transactions":9,"vwap":1618},"2026-01-26",87.9,87.25,0.65,2559700,{"date":1622,"open":1623,"high":1223,"low":1624,"close":1158,"change":992,"percent_change":26,"volume":1625,"transactions":9,"vwap":1158},"2026-01-23",85.81,85.26,2553100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":450,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-22",87.12,87.97,86.15,86.19,-1.12,2493900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1245,"change":1422,"percent_change":992,"volume":1639,"transactions":9,"vwap":1245},"2026-01-21",87.27,88,86.41,2320900,{"date":1641,"open":1090,"high":1642,"low":1643,"close":1593,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1593},"2026-01-20",90.76,86.61,-4.06,-4.47,4473400,{"date":1648,"open":1404,"high":1649,"low":1650,"close":1006,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1006},"2026-01-16",91.25,89.48,0.46,0.51,3155500,{"date":1655,"open":1656,"high":998,"low":1189,"close":1657,"change":1525,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-15",88.86,90.41,1.96,3057900,{"date":1661,"open":1470,"high":1662,"low":1663,"close":1116,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1116},"2026-01-14",90.36,86.79,1.86,2.14,3368700,{"date":1668,"open":1669,"high":1670,"low":1279,"close":1593,"change":1671,"percent_change":1665,"volume":1672,"transactions":9,"vwap":1593},"2026-01-13",84.49,86.95,1.82,3590200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1389,"volume":1680,"transactions":9,"vwap":1678},"2026-01-12",84.28,85.61,84.16,84.99,1.32,2565400,{"date":1682,"open":851,"high":1683,"low":1684,"close":1685,"change":266,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-09",84.46,83.21,83.67,-1.01,2036600,{"date":1689,"open":1690,"high":1691,"low":1683,"close":1692,"change":1613,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-08",84.61,86.12,84.52,-0.67,2107200,{"date":1696,"open":1637,"high":1378,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-07",85,85.089996,-2.04,-2.34,3002300,{"date":1703,"open":1704,"high":1705,"low":1238,"close":1182,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1182},"2026-01-06",88.050003,88.89,-1.29,-1.46,2657800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1248,"percent_change":784,"volume":1715,"transactions":9,"vwap":1714},"2026-01-05",87.91,88.54,86.16,88.42,3970900,{"date":1717,"open":1718,"high":1719,"low":1252,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-02",88.85,89.22,88.7,-0.17,-0.19,1855500,{"date":1725,"open":1135,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-31",89.24,88.55,88.87,-0.23,-0.26,2032600,{"date":1733,"open":1734,"high":1124,"low":1514,"close":1111,"change":615,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1111},"2025-12-30",88.65,0.5,1896200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1477,"change":151,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1477},"2025-12-29",88.46,89.16,88.28,0.43,2178100,{"date":1745,"open":1190,"high":1746,"low":1747,"close":1741,"change":1742,"percent_change":58,"volume":1748,"transactions":9,"vwap":1741},"2025-12-26",88.63,87.75,1380500,{"date":1750,"open":1165,"high":1751,"low":1151,"close":1752,"change":1742,"percent_change":58,"volume":1753,"transactions":9,"vwap":1752},"2025-12-24",88.59,87.85,912500,{"date":1755,"open":1756,"high":1387,"low":1757,"close":1165,"change":489,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1165},"2025-12-23",86.77,86.14,1.15,3261100,{"date":1761,"open":1231,"high":1593,"low":1572,"close":1269,"change":527,"percent_change":151,"volume":1762,"transactions":9,"vwap":1269},"2025-12-22",2615800,{"date":1764,"open":1765,"high":1670,"low":1766,"close":1767,"change":192,"percent_change":288,"volume":1768,"transactions":9,"vwap":1767},"2025-12-19",86.76,86.059998,86.099998,4474600,{"date":1770,"open":1771,"high":1399,"low":1772,"close":1215,"change":1169,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1215},"2025-12-18",88.48,86.83,-1.53,3449700,{"date":1776,"open":1777,"high":1778,"low":1061,"close":1198,"change":156,"percent_change":132,"volume":1779,"transactions":9,"vwap":1198},"2025-12-17",87.49,89.040001,3114600,{"date":1781,"open":1782,"high":1060,"low":1783,"close":1617,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1617},"2025-12-16",89.33,87.54,-1.59,-1.78,3491200,{"date":1788,"open":1789,"high":1662,"low":1524,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-15",90.07,89.49,-1.47,-1.62,4454700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":996,"change":1799,"percent_change":1400,"volume":1800,"transactions":9,"vwap":996},"2025-12-12",91.76,92.2,90.81,-0.88,2432100,{"date":1802,"open":1803,"high":1804,"low":988,"close":1805,"change":605,"percent_change":1679,"volume":1806,"transactions":9,"vwap":1805},"2025-12-11",91.28,92.32,91.84,2024600,{"date":1808,"open":1119,"high":1809,"low":1810,"close":1012,"change":615,"percent_change":58,"volume":1811,"transactions":9,"vwap":1012},"2025-12-10",92.18,90.14,2589400,{"date":1813,"open":1814,"high":1796,"low":1815,"close":1816,"change":1817,"percent_change":287,"volume":1818,"transactions":9,"vwap":1816},"2025-12-09",91.019997,89.88,90.2,-0.62,2514700,{"date":1820,"open":1124,"high":1821,"low":882,"close":1822,"change":1488,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-08",91.040001,90.82,1.72,2593200,{"date":1826,"open":1494,"high":1827,"low":1198,"close":1828,"change":576,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-05",89.5,89.28,0.76,2706400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":25,"volume":1838,"transactions":9,"vwap":1836},"2025-12-04",88.089996,89.07,87.63,88.61,0.28,2330500,{"date":1840,"open":1463,"high":1173,"low":1841,"close":1842,"change":1380,"percent_change":112,"volume":1843,"transactions":9,"vwap":1842},"2025-12-03",87.16,88.33,2507300,{"date":1845,"open":1846,"high":1847,"low":1516,"close":1741,"change":775,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1741},"2025-12-02",89.18,89.69,-0.25,2768800,{"date":1851,"open":1852,"high":1852,"low":1752,"close":1463,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1463},"2025-12-01",89.85,-2.78,-3.05,4164500,{"date":1857,"open":1858,"high":1859,"low":1005,"close":1803,"change":43,"percent_change":926,"volume":1860,"transactions":9,"vwap":1803},"2025-11-28",90.66,91.38,1291600,{"date":1862,"open":1863,"high":898,"low":1127,"close":1864,"change":1758,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-26",89.44,90.55,1.29,2768600,{"date":1868,"open":1869,"high":1657,"low":1870,"close":1871,"change":151,"percent_change":1742,"volume":1872,"transactions":9,"vwap":1871},"2025-11-25",89.38,89.36,89.4,2453300,{"date":1874,"open":1875,"high":1816,"low":1876,"close":1464,"change":716,"percent_change":1497,"volume":1877,"transactions":9,"vwap":1464},"2025-11-24",89.86,88.11,3947500,{"date":1879,"open":1880,"high":973,"low":1881,"close":1005,"change":460,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1005},"2025-11-21",90.7,89.63,-0.12,3163300,{"date":1885,"open":1117,"high":1886,"low":890,"close":1887,"change":735,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-20",91.59,90.12,-1.02,2639300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-19",91.23,91.49,89.47,91.050003,0.01,2177300,{"date":1899,"open":1426,"high":1025,"low":1900,"close":1821,"change":58,"percent_change":1128,"volume":1901,"transactions":9,"vwap":1821},"2025-11-18",90.099998,2443200,{"date":1903,"open":1904,"high":1905,"low":1816,"close":1864,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1864},"2025-11-17",91.7,91.77,-1.13,-1.23,2335700,{"date":1910,"open":917,"high":1911,"low":1912,"close":1913,"change":868,"percent_change":471,"volume":1914,"transactions":9,"vwap":1913},"2025-11-14",92.3,90.37,91.68,3279200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-13",93.21,93.24,90.52,90.61,-3.06,-3.27,3430200,{"date":1925,"open":1926,"high":939,"low":933,"close":1927,"change":1928,"percent_change":1297,"volume":1929,"transactions":9,"vwap":1927},"2025-11-12",93.77,93.67,-0.56,2451200,{"date":1931,"open":1804,"high":1932,"low":997,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-11",94.44,94.23,2.4,2.61,2866600,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-10",88.76,92.080002,91.83,2.29,2.56,4615200,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1404,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1404},"2025-11-07",87.71,89.6,1.73,1.97,3568100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1524,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1524},"2025-11-06",89.55,90.28,87.72,-2.02,-2.25,2568200,{"date":1961,"open":1095,"high":1405,"low":1828,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-05",89.83,-0.49,-0.54,2012500,{"date":1967,"open":1968,"high":941,"low":1174,"close":1969,"change":815,"percent_change":470,"volume":1970,"transactions":9,"vwap":1969},"2025-11-04",90.089996,90.32,2808700,{"date":1972,"open":1420,"high":1419,"low":1439,"close":1973,"change":1415,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-03",89.52,-0.78,3551900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1075,"change":1497,"percent_change":1112,"volume":1981,"transactions":9,"vwap":1075},"2025-10-31",90.6,90.92,89.97,2582200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":78,"volume":1989,"transactions":9,"vwap":1987},"2025-10-30",92.44,94.019997,90.9,91.32,-1,2800800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1804,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1804},"2025-10-29",94.24,95.32,92.27,-2.26,-2.39,4055600,{"date":1999,"open":2000,"high":2001,"low":1789,"close":2002,"change":1194,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-28",94,95,94.58,-3.09,10161000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1014,"volume":2012,"transactions":9,"vwap":2010},"2025-10-27",97.91,98.36,97.11,97.6,-0.89,2369600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":278,"percent_change":278,"volume":2019,"transactions":9,"vwap":2018},"2025-10-24",98.65,99.21,97.51,98.49,2108900,{"date":2021,"open":2022,"high":30,"low":2023,"close":2024,"change":2025,"percent_change":616,"volume":2026,"transactions":9,"vwap":2024},"2025-10-23",100,95.34,98.27,0.57,3984000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1400,"volume":2034,"transactions":9,"vwap":2032},"2025-10-22",98.52,99.34,97.61,97.7,-0.95,2637600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2015,"change":775,"percent_change":775,"volume":2040,"transactions":9,"vwap":2015},"2025-10-21",98.38,100.12,98.059998,1804800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1310,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-20",97.13,98.92,96.95,98.87,1.43,2378400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1020,"percent_change":1297,"volume":2055,"transactions":9,"vwap":2054},"2025-10-17",98.29,98.53,96.5,97.48,2654800,{"date":2057,"open":2058,"high":2059,"low":2010,"close":2039,"change":420,"percent_change":420,"volume":2060,"transactions":9,"vwap":2039},"2025-10-16",97.71,99.47,2172200,{"date":2062,"open":2063,"high":2029,"low":2064,"close":2039,"change":2065,"percent_change":1241,"volume":2066,"transactions":9,"vwap":2039},"2025-10-15",96.97,96.94,0.77,1984000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":65,"percent_change":1217,"volume":2073,"transactions":9,"vwap":2072},"2025-10-14",96.18,97.63,95.98,97.29,2361100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-13",96.2,97.27,95.29,96.099998,-1.48,-1.52,2626400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":489,"volume":2090,"transactions":9,"vwap":2088},"2025-10-10",97.5,97.81,95.52,97.58,0.96,2703600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":235,"volume":2098,"transactions":9,"vwap":2096},"2025-10-09",96.98,97.35,96.12,96.62,0.2,1894900,{"date":2100,"open":2101,"high":2053,"low":2102,"close":2103,"change":1105,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-08",94.83,94.63,96.42,1.35,4330200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1758,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-07",94.21,95.15,93.28,95.14,1.22,3420300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1707,"percent_change":1773,"volume":2120,"transactions":9,"vwap":2119},"2025-10-06",94.71,94.93,93.81,93.99,1656300,{"date":2122,"open":2123,"high":2124,"low":2111,"close":2125,"change":117,"percent_change":117,"volume":2126,"transactions":9,"vwap":2125},"2025-10-03",95.3,97.050003,95.45,2359500,{"date":2128,"open":2129,"high":2103,"low":2130,"close":2131,"change":1848,"percent_change":1730,"volume":2132,"transactions":9,"vwap":2131},"2025-10-02",95.95,94.82,95.46,2149600,{"date":2134,"open":2045,"high":2135,"low":2136,"close":2137,"change":1974,"percent_change":1233,"volume":2138,"transactions":9,"vwap":2137},"2025-10-01",97.19,95.059998,95.71,3328600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1035,"percent_change":236,"volume":2145,"transactions":9,"vwap":2144},"2025-09-30",96.44,97.26,95.74,96.49,3696000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":927,"percent_change":604,"volume":2152,"transactions":9,"vwap":2151},"2025-09-29",95.54,96.82,94.85,96.19,4540200,{"date":2154,"open":2155,"high":2087,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-26",93.96,95.31,1.33,1.42,2786100,{"date":2161,"open":956,"high":1993,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-09-25",93.71,93.98,0.27,0.29,2579500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2162,"change":1226,"percent_change":287,"volume":2172,"transactions":9,"vwap":2162},"2025-09-24",94.18,94.56,93.4,2133500,{"date":2174,"open":1932,"high":2175,"low":2176,"close":2177,"change":807,"percent_change":807,"volume":2178,"transactions":9,"vwap":2177},"2025-09-23",95.050003,94.12,94.35,1924900,{"date":2180,"open":2108,"high":2116,"low":2181,"close":2182,"change":2183,"percent_change":43,"volume":2184,"transactions":9,"vwap":2182},"2025-09-22",93.61,94.28,0.68,3935700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":923,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":923},"2025-09-19",92.99,94.32,92.39,0.64,0.69,5261500,{"date":2194,"open":2000,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-18",94.39,92.6,92.96,-1.84,-1.94,2717100,{"date":2202,"open":2181,"high":2203,"low":2204,"close":2205,"change":1256,"percent_change":1322,"volume":2206,"transactions":9,"vwap":2205},"2025-09-17",96.38,93.52,94.8,3476700,{"date":2208,"open":2171,"high":2182,"low":2209,"close":2210,"change":420,"percent_change":420,"volume":2211,"transactions":9,"vwap":2210},"2025-09-16",93.39,93.57,2549700,{"date":2213,"open":2001,"high":2214,"low":1994,"close":2210,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2210},"2025-09-15",95.24,-1.82,-1.91,4768900,{"date":2219,"open":2220,"high":2221,"low":2001,"close":2222,"change":1722,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-12",95.33,95.91,95.39,-0.2,2930000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-11",94.07,95.75,93.69,95.58,1.55,1.65,2838900,{"date":2235,"open":1985,"high":2236,"low":908,"close":2237,"change":984,"percent_change":1091,"volume":2238,"transactions":9,"vwap":2237},"2025-09-10",94.76,94.029999,2614400,{"date":2240,"open":2241,"high":2102,"low":2242,"close":2243,"change":499,"percent_change":142,"volume":2244,"transactions":9,"vwap":2243},"2025-09-09",94.080002,93.11,94.5,8185700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":885,"volume":2252,"transactions":9,"vwap":2250},"2025-09-08",93.040001,94.010002,91.3,93.88,-2.27,9020300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2191,"percent_change":1265,"volume":2259,"transactions":9,"vwap":2258},"2025-09-05",96.57,96.93,95.56,96.15,5239400,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2131,"change":2264,"percent_change":1273,"volume":2265,"transactions":9,"vwap":2131},"2025-09-04",97.84,94.9,-1.61,3967200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":668,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-03",97.95,99.52,96.91,97.07,-1.05,3401800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":357,"percent_change":2272,"volume":2280,"transactions":9,"vwap":2279},"2025-09-02",98.17,99.82,97.62,98.099998,4349900,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2047,"volume":2287,"transactions":9,"vwap":2285},"2025-08-29",97.86,99.25,99.14,1.4,3262900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-28",100.13,100.18,97.52,97.74,-2.41,3276600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":316,"percent_change":976,"volume":2301,"transactions":9,"vwap":2300},"2025-08-27",101.7,102.19,100.15,3804200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1773,"volume":2309,"transactions":9,"vwap":2307},"2025-08-26",100.99,101.83,99,101.39,-1.58,4864500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1013,"percent_change":356,"volume":2316,"transactions":9,"vwap":2315},"2025-08-25",103.81,104.080002,102.93,102.97,1565600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":489,"percent_change":2089,"volume":2323,"transactions":9,"vwap":2322},"2025-08-22",103.14,104.61,102.99,103.79,2387800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-21",102.53,103.31,102.2,102.8,-0.06,1897900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":615,"percent_change":1742,"volume":2338,"transactions":9,"vwap":2337},"2025-08-20",103.34,103.56,102.43,102.86,4009200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1664,"volume":2346,"transactions":9,"vwap":2344},"2025-08-19",101.66,102.58,101.11,102.42,1.87,2798800,{"date":2348,"open":2349,"high":2350,"low":2290,"close":2351,"change":1428,"percent_change":1632,"volume":2352,"transactions":9,"vwap":2351},"2025-08-18",101.85,102.3,100.55,2682600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2190,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-15",101.28,102.66,100.86,101.69,0.63,2849900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":667,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-14",101.34,101.43,99.75,101.050003,-0.76,2249100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":439,"percent_change":1091,"volume":2375,"transactions":9,"vwap":2374},"2025-08-13",102.34,102.88,101.26,101.82,3751600,{"date":2377,"open":2378,"high":2379,"low":2355,"close":2380,"change":326,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-12",103.66,104.64,102.33,-1.4,6153300,{"date":2384,"open":2313,"high":2379,"low":2385,"close":2386,"change":2387,"percent_change":894,"volume":2388,"transactions":9,"vwap":2386},"2025-08-11",103.26,103.78,-0.72,2492500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2264,"volume":2396,"transactions":9,"vwap":2394},"2025-08-08",106.32,106.68,104.23,104.5,-1.71,1964400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":604,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-07",105.47,106.63,104.28,106.21,0.87,2285200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":156,"percent_change":527,"volume":2411,"transactions":9,"vwap":2410},"2025-08-06",105.23,106.64,105.07,105.29,2064400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1958,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-05",107.040001,107.12,104.69,104.94,-2.1,2534400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":236,"percent_change":2165,"volume":2426,"transactions":9,"vwap":2425},"2025-08-04",106.76,107.89,106.15,107.19,2977200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1280,"percent_change":1573,"volume":2433,"transactions":9,"vwap":2432},"2025-08-01",107.080002,112.75,106.099998,106.88,3429500,{"date":2435,"open":2436,"high":2415,"low":2437,"close":2438,"change":1070,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-31",105.95,104.76,105.089996,-1.76,4962300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":885,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-30",108.12,109.37,106.040001,106.97,-2.16,4169100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":744,"percent_change":58,"volume":2455,"transactions":9,"vwap":2454},"2025-07-29",109.29,110.14,107.35,109.33,3494800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":886,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-28",110.88,111.43,108.53,108.8,-2.4,4044200,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1588,"volume":2470,"transactions":9,"vwap":2468},"2025-07-25",113.8,110.48,111.48,-2.43,3420700,{"date":2472,"open":2473,"high":180,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-07-24",112.97,112.41,113.91,4.18,3.81,6095800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":984,"volume":2486,"transactions":9,"vwap":2484},"2025-07-23",109.66,110.7,109.2,109.73,-0.52,4709200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-22",106.91,110.49,106.47,110.25,3.85,3.62,3734800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":605,"volume":2503,"transactions":9,"vwap":2501},"2025-07-21",105.85,106.85,105.51,106.4,1.26,2576500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":72,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-18",104.4,105.54,104.19,105.14,0.86,5210600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":547,"percent_change":1742,"volume":2518,"transactions":9,"vwap":2517},"2025-07-17",103.72,104.58,103.3,104.24,2061700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2322,"change":1209,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2322},"2025-07-16",102.22,103.8,102,1.8,1580300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1706,"percent_change":717,"volume":2532,"transactions":9,"vwap":2531},"2025-07-15",103.17,103.24,101.46,101.95,1969700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2529,"change":26,"percent_change":1374,"volume":2538,"transactions":9,"vwap":2529},"2025-07-14",102.47,103.44,101.86,2649800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1408,"percent_change":267,"volume":2545,"transactions":9,"vwap":2544},"2025-07-11",103.29,103.75,102.07,102.76,1804500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":727,"percent_change":1128,"volume":2552,"transactions":9,"vwap":2551},"2025-07-10",103.4,104.46,102.4,103.97,2712400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1078,"percent_change":926,"volume":2559,"transactions":9,"vwap":2558},"2025-07-09",102.5,103.49,101.21,103.41,1952200,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2342,"change":43,"percent_change":1265,"volume":2564,"transactions":9,"vwap":2342},"2025-07-08",100.76,102.82,2209800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2349,"change":2570,"percent_change":357,"volume":2571,"transactions":9,"vwap":2349},"2025-07-07",102.87,103.11,101.07,-1.07,2110400,{"date":2573,"open":2574,"high":2319,"low":2569,"close":2575,"change":1848,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-03",102.61,102.92,-0.24,1246300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2528,"change":511,"percent_change":191,"volume":2583,"transactions":9,"vwap":2528},"2025-07-02",103.39,103.87,102.91,1951500,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2514,"change":489,"percent_change":2089,"volume":2589,"transactions":9,"vwap":2514},"2025-07-01",102.7,104.33,102.080002,3405600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-06-30",100.35,102.79,99.3,102.73,2.08,2.07,3899200,{"date":2600,"open":2022,"high":2601,"low":2602,"close":2603,"change":1035,"percent_change":1035,"volume":2604,"transactions":9,"vwap":2603},"2025-06-27",101.27,99.73,100.65,3004400,{"date":2606,"open":2328,"high":2607,"low":2608,"close":2592,"change":1791,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2592},"2025-06-26",102.45,99.74,-1.44,4204200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2374,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2374},"2025-06-25",102.46,102.94,101.41,-1.37,-1.33,2327200,{"date":2620,"open":2336,"high":2621,"low":2622,"close":2623,"change":142,"percent_change":2190,"volume":2624,"transactions":9,"vwap":2623},"2025-06-24",103.71,101.029999,103.19,4688600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2326,"change":2630,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2326},"2025-06-23",100.63,103.019997,100.32,2.35,5335800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2291,"change":815,"percent_change":815,"volume":2637,"transactions":9,"vwap":2291},"2025-06-20",99.36,100.59,99.16,5035100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2025,"percent_change":616,"volume":2644,"transactions":9,"vwap":2643},"2025-06-18",99.010002,99.67,98.029999,99.38,3549400,{"date":2646,"open":2647,"high":2269,"low":2648,"close":2649,"change":1722,"percent_change":1722,"volume":2650,"transactions":9,"vwap":2649},"2025-06-17",99.029999,98.14,98.81,1881200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2306,"change":1264,"percent_change":499,"volume":2656,"transactions":9,"vwap":2306},"2025-06-16",98.24,100.38,97.9,4456700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-13",98.74,99.68,98.07,98.39,-1.64,2301100,{"date":2666,"open":2667,"high":2668,"low":2030,"close":2669,"change":2670,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-12",99.72,100.28,100.029999,0.6,2803800,{"date":2673,"open":2674,"high":2675,"low":2659,"close":2676,"change":399,"percent_change":399,"volume":2677,"transactions":9,"vwap":2676},"2025-06-11",99.7,100.42,99.43,3617200,{"date":2679,"open":2291,"high":2680,"low":2681,"close":2682,"change":2403,"percent_change":927,"volume":2683,"transactions":9,"vwap":2682},"2025-06-10",100.44,98.93,99.89,3863500,{"date":2685,"open":2015,"high":2686,"low":2687,"close":2688,"change":807,"percent_change":807,"volume":2689,"transactions":9,"vwap":2688},"2025-06-09",99.62,97.89,99.019997,2643200,{"date":2691,"open":2692,"high":2592,"low":2693,"close":2694,"change":2617,"percent_change":2617,"volume":2695,"transactions":9,"vwap":2694},"2025-06-06",99.64,98.66,98.95,2805500,{"date":2697,"open":2627,"high":2562,"low":2698,"close":2668,"change":1380,"percent_change":1380,"volume":2699,"transactions":9,"vwap":2668},"2025-06-05",99.81,2989800,{"date":2701,"open":2022,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-04",100.93,99.18,100.23,0.37,3852500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":213,"percent_change":213,"volume":2713,"transactions":9,"vwap":2712},"2025-06-03",99.46,100.010002,98.43,99.86,2867400,{"date":2715,"open":2716,"high":2022,"low":2018,"close":2682,"change":399,"percent_change":399,"volume":2717,"transactions":9,"vwap":2682},"2025-06-02",99.85,2935600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2592,"change":420,"percent_change":420,"volume":2723,"transactions":9,"vwap":2592},"2025-05-30",100.080002,100.77,99.51,5068700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2592,"change":299,"percent_change":299,"volume":2729,"transactions":9,"vwap":2592},"2025-05-29",99.17,100.36,98.57,1811300,{"date":2731,"open":2675,"high":2732,"low":2681,"close":2692,"change":2733,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2692},"2025-05-28",100.56,-0.91,1901700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2351,"change":2740,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2351},"2025-05-27",100.099998,101.080002,99.94,0.39,2094800,{"date":2743,"open":2627,"high":2744,"low":2745,"close":2746,"change":1000,"percent_change":1000,"volume":2747,"transactions":9,"vwap":2746},"2025-05-23",101.16,99.42,100.16,1853100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2308,"volume":2755,"transactions":9,"vwap":2753},"2025-05-22",101.8,101.89,99.099998,99.92,-1.6,2992700,{"date":2757,"open":2758,"high":2759,"low":2307,"close":2760,"change":2381,"percent_change":2761,"volume":1401,"transactions":9,"vwap":2760},"2025-05-21",102.83,103.13,101.52,-1.36,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2575,"change":2330,"percent_change":2330,"volume":2767,"transactions":9,"vwap":2575},"2025-05-20",102.21,103.25,101.79,1902500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":142,"percent_change":1619,"volume":2774,"transactions":9,"vwap":2773},"2025-05-19",102.040001,103.099998,101.23,102.98,1579900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2231,"percent_change":1488,"volume":2781,"transactions":9,"vwap":2780},"2025-05-16",101.14,102.35,100.79,102.32,2966800,{"date":2783,"open":2784,"high":2785,"low":2649,"close":2721,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2721},"2025-05-15",99.15,100.84,2.54,2.59,2455300,{"date":2790,"open":2791,"high":2662,"low":2271,"close":2792,"change":2793,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-14",98.050003,98.23,-0.09,2967900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2447,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-13",100.96,101.3,97.73,98.32,-2.15,3157600,{"date":2804,"open":2563,"high":2563,"low":2641,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-12",100.48,-4.52,-4.3,3494700,{"date":2810,"open":2811,"high":2507,"low":2315,"close":2812,"change":1823,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-09",103.57,105,1.67,3043400,{"date":2816,"open":2817,"high":2818,"low":2623,"close":2819,"change":1791,"percent_change":2381,"volume":2820,"transactions":9,"vwap":2819},"2025-05-08",104.55,105.080002,103.28,2933400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-07",105.56,106.96,104.040001,104.75,-1.67,-1.57,5264900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1928,"percent_change":2485,"volume":2836,"transactions":9,"vwap":2835},"2025-05-06",106.77,107.27,105.93,106.42,2818000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1085,"percent_change":1084,"volume":2843,"transactions":9,"vwap":2842},"2025-05-05",107.46,107.65,105.82,106.98,2708600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2025,"percent_change":1128,"volume":2850,"transactions":9,"vwap":2849},"2025-05-02",106.8,107.3,105.88,106.87,3524700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1128,"percent_change":1652,"volume":2857,"transactions":9,"vwap":2856},"2025-05-01",105.99,106.84,104.39,106.3,3154600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-04-30",104.95,106.07,103.93,105.76,2.06,1.99,3934700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-04-29",100.83,104.56,100.45,103.7,2.78,2.75,2401900,{"date":2877,"open":2878,"high":2343,"low":2879,"close":2880,"change":43,"percent_change":43,"volume":2881,"transactions":9,"vwap":2880},"2025-04-28",99.91,99.59,100.92,2756700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1928,"percent_change":1928,"volume":2888,"transactions":9,"vwap":2887},"2025-04-25",100.6,100.97,99.2,100.19,1716700,{"date":2890,"open":2758,"high":2891,"low":2892,"close":2893,"change":1773,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-04-24",102.96,100.72,100.75,-1.5,3691200,{"date":2897,"open":2898,"high":2898,"low":2603,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-04-23",103.47,102.28,-2.09,-2,2368400,{"date":184,"open":2582,"high":2904,"low":2905,"close":2906,"change":586,"percent_change":2158,"volume":2907,"transactions":9,"vwap":2906},105.26,102.78,104.37,2276300]