[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCK":3,"homepage-market-summary":35,"stock-historical-CCK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCK","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 Holdings Inc.","NYSE",null,"METAL CANS","Crown Holdings Inc is a producer of metal packaging. The company manufactures beverage cans, metal food cans, and closures, as well as aerosol cans. With the purchase of Signode, the company also has a presence in a wide variety of protective transport packaging. Although it's headquartered in the United States, the vast majority of Crown's sales come from its operations in Europe, South America, and Southeast Asia.","23,000","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3201,1.4,"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},106.05,106.84,107,105.64,106.19,-0.14,-0.13,748929.367844,16528,106.1924,122.91,89.21,1243378.3442693385,50,10527,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},84.85,1235384,450915064.411604,21.84,"2025-04-22",[187,188,196,207,218,229,240,251,262,272,283,293,304,314,324,335,346,357,367,378,388,399,410,421,432,442,453,463,474,484,495,505,514,525,535,546,556,567,578,589,600,609,620,631,641,651,661,669,679,689,700,709,719,729,740,749,758,766,773,781,790,799,808,817,823,832,841,848,857,865,872,881,889,898,906,914,922,930,939,948,955,963,972,979,986,995,1004,1013,1021,1029,1037,1046,1054,1063,1071,1079,1088,1097,1104,1112,1118,1125,1133,1141,1149,1156,1164,1172,1180,1188,1196,1202,1211,1218,1225,1232,1240,1248,1255,1263,1271,1280,1288,1292,1301,1310,1314,1323,1331,1339,1344,1352,1359,1367,1375,1384,1393,1399,1406,1412,1420,1428,1435,1441,1446,1453,1459,1466,1472,1479,1487,1495,1500,1507,1515,1523,1530,1538,1546,1552,1558,1566,1575,1583,1590,1597,1604,1613,1621,1629,1635,1641,1649,1655,1662,1671,1677,1686,1693,1699,1706,1713,1721,1729,1735,1741,1749,1757,1763,1771,1779,1784,1791,1796,1801,1809,1813,1821,1826,1833,1839,1845,1854,1861,1869,1876,1885,1893,1899,1905,1913,1921,1929,1936,1945,1953,1959,1966,1975,1982,1989,1998,2004,2010,2017,2023,2032,2041,2048,2054,2062,2069,2075,2082,2089,2095,2101,2107,2113,2120,2126,2134,2142,2149,2156,2163,2171,2179,2186,2192,2198,2205,2211,2215,2220,2224,2232,2240,2247,2254,2260,2266,2272,2278,2285,2290,2297,2303,2309,2315,2320,2326,2333,2340,2345,2352,2358,2365,2370,2375,2381,2387,2392,2398,2404,2408,2412,2420,2424,2431,2435,2441,2449,2453,2459,2466,2473,2478,2483,2488,2494,2501,2507,2511,2519,2525,2531,2537,2545,2549,2555,2560,2568,2575,2580,2586,2593,2599,2605,2611,2619,2622,2626,2633,2637,2644,2648,2654,2659,2664,2667,2672,2676,2681,2685,2692,2698,2703,2707,2713,2719,2726,2731,2735,2743,2748,2753,2759,2763,2768,2774,2780,2786,2791,2798,2803,2807,2813,2817,2821,2827,2834,2840,2848,2855],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":137,"percent_change":164,"volume":193,"transactions":194,"vwap":195},"2026-10-01",105.15,106.27,103.39,819269.112733,17776,105.7426,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",106.59,106.88,105.34,105.41,-0.94,-0.88,930422.427702,16124,105.5615,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",107.24,107.84,106.01,106.35,-1.12,-1.04,889902.612372,18241,106.3977,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",107.38,108.8,106.64,107.47,-0.59,-0.55,1022844.654314,19344,107.5756,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",106.24,108.495,105.618,108.06,2.36,2.23,1160052.281991,21276,107.7981,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",109.64,110,105.42,105.7,-4.03,-3.67,1583256.983815,25466,106.3579,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",109.5,111.18,108.98,109.73,0.09,0.08,1111695.112518,20283,110.2202,{"date":263,"open":264,"high":265,"low":266,"close":242,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",110.22,110.745,108.84,0.91,0.84,1382718.547563,21912,109.7884,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",110.1,110.2,108.295,108.73,-0.47,-0.43,1067837.363792,20499,108.8177,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",111.23,109.07,109.2,-1.36,-1.23,2373010.734228,24484,109.399,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",113.36,114.275,110.24,110.56,-1.61,-1.44,1240557.506801,23540,110.7072,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":25,"volume":311,"transactions":312,"vwap":313},"2026-09-16",113.03,113.69,111.565,112.17,-0.16,995174.132261,20882,112.5379,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",112.5,112.58,111.395,112.33,-0.04,612639.371289,16730,112.1475,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",113.02,113.605,112,112.37,-0.27,-0.24,684662.566329,17478,112.4561,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",114.07,114.12,112.53,112.64,-0.2,-0.18,694021.886144,14414,112.9558,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",111.83,112.97,111.52,112.84,1.05,0.94,796347.336126,19540,112.4183,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":300,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",113.04,113.405,111.22,111.79,-1.27,1170794.429088,20752,111.7577,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",114.08,114.98,113.15,113.23,-1.93,-1.68,895117.76729,21333,113.6842,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":279,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",115.09,116.16,114.685,115.16,-0.37,517620.933442,13276,115.3116,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",117.67,118.39,114.7301,115.59,-1.41,-1.21,609761.03784,15438,115.9568,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",116.75,118,116.09,117,0.34,0.29,741016.615896,17581,117.0686,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",116.38,117.74,115.835,116.66,0.27,0.23,681915.034777,16251,116.5339,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",117.99,118.268435,116.1769,116.39,-2.05,-1.73,731896.382032,13686,116.6621,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":353,"volume":439,"transactions":440,"vwap":441},"2026-08-28",118.19,119.12,117.04,118.44,1.1,639507.415413,16197,118.1322,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",117.54,119.1,117.24,117.34,-1.74,-1.46,649188.672384,16770,117.9667,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":213,"volume":460,"transactions":461,"vwap":462},"2026-08-26",120.74,121.51,118.9,119.08,-1.35,770754.009585,15487,119.6259,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",120.21,120.515,119.01,120.43,0.67,0.56,1033476.810173,15935,119.9154,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":406,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",120.08,121.35,118.885,119.76,0.24,678876.504235,14673,119.9791,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",118.29,119.7366,116.95,119.47,2.32,1.98,503589.268533,12197,119.1193,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":417,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",115.64,117.419,114.72,117.15,0.2,463594.362541,12285,117.063,{"date":506,"open":507,"high":437,"low":508,"close":509,"change":112,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",117.43,116.535,116.92,0.05,827018.598061,16219,117.2143,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",116.91,118.61,116.06,116.86,0.62,0.53,503687.358454,12909,117.2711,{"date":526,"open":527,"high":528,"low":381,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",118.03,118.49,116.24,-2.78,-2.34,765243.912164,14507,116.5767,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",118.27,119.87,117.03,119.02,0.65,0.55,664559.26055,15441,119.0685,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":531,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",121.99,122.06,118.3,118.37,-1.94,1610271.653323,17393,118.8541,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",119.97,121.255,118.665,120.71,0.7,0.58,799487.51142,15132,120.6456,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",119.54,121.8025,118.14,120.01,-0.3,-0.25,692923.642939,12363,120.4847,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",119.46,120.39,118.005,120.31,-0.38,-0.31,659669.213193,11783,119.8551,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",120.49,122.2121,119.25,120.69,-0.41,-0.34,456629.811434,12727,120.7483,{"date":601,"open":602,"high":30,"low":603,"close":604,"change":214,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",122.27,120.48,121.1,-0.85,710932.942565,16354,121.1011,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",121.74,122.44,120.29,122.14,0.48,0.39,980603.403511,21055,121.9115,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",119.68,121.84,118.2954,121.66,1.79,1.49,795377.692639,17622,121.1166,{"date":632,"open":633,"high":634,"low":635,"close":538,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",119.6,120.72,118.89,2.02,1.71,937826.888657,19146,119.8394,{"date":642,"open":643,"high":644,"low":645,"close":643,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",117.85,118.315,116,-0.52,-0.44,973477.773652,16847,117.7848,{"date":652,"open":653,"high":654,"low":655,"close":551,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",120.05,120.26,116.7,-1.39,-1.16,704330.176131,16083,118.2423,{"date":662,"open":663,"high":634,"low":664,"close":479,"change":300,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",119.59,116.01,-1.19,1055993.982457,19515,119.5519,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":490,"volume":676,"transactions":677,"vwap":678},"2026-07-28",120,121.9,119.135,121.2,2.75,1262784.558413,17739,120.944,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":615,"volume":686,"transactions":687,"vwap":688},"2026-07-27",118.78,119.78,117.63,118.45,0.57,1275606.987592,20041,118.5353,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",114.7,118.22,113.4,117.88,3.39,2.96,958037.748742,19482,117.3325,{"date":701,"open":702,"high":703,"low":307,"close":704,"change":552,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",116.05,116.97,114.49,-1.67,1694051.574736,25516,114.4869,{"date":710,"open":711,"high":391,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",117.32,115.725,116.43,-1.56,-1.32,1565920.308653,26640,116.9536,{"date":720,"open":721,"high":722,"low":723,"close":423,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",119.49,121.76,114.75,3.41,2.98,2971288.211013,41656,119.1674,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",117.4,117.44,114.4,114.58,-2.63,-2.24,1325289.960254,25540,115.0126,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",117.64,118.5,115.95,117.21,0.19,0.16,1074200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",112.27,117.16,112.23,117.019997,5.47,4.9,1082200,{"date":759,"open":760,"high":751,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",110.29,109.98,111.55,2.05,1.87,928200,{"date":767,"open":768,"high":769,"low":770,"close":253,"change":331,"percent_change":771,"volume":772,"transactions":9,"vwap":253},"2026-07-14",110.42,111.21,109,-0.22,626200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":428,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-13",111.87,112.59,108.77,109.74,-1.55,873400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",110.26,112.31,109.59,111.47,1.76,1.6,780300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",110.17,111.059998,108.81,109.71,0.46,0.42,900100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",111.58,111.61,108.22,109.25,-3.23,-2.87,997500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",113.83,115.18,112.32,112.48,-0.8,-0.71,1237800,{"date":818,"open":819,"high":295,"low":820,"close":821,"change":117,"percent_change":117,"volume":822,"transactions":9,"vwap":821},"2026-07-06",112.62,110.76,113.28,974200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",112.019997,113.32,111.53,113.29,1.92,1.72,1152200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",111,112.22,108.5,111.37,-0.45,-0.4,924000,{"date":842,"open":298,"high":843,"low":844,"close":845,"change":562,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",112.8,110.15,111.82,0.63,989800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",109.46,111.25,108.52,111.12,0.5,0.45,842900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":542,"volume":864,"transactions":9,"vwap":862},"2026-06-26",109.84,110.95,109.089996,110.62,0.61,1551200,{"date":866,"open":867,"high":348,"low":868,"close":869,"change":352,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-25",109.7,109.099998,110.010002,0.96,926000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",106.31,109.8,105.78,108.96,3.54,3.36,1408800,{"date":882,"open":883,"high":884,"low":885,"close":244,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":244},"2026-06-23",103.28,106.25,102.39,2.2,2.13,1424900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",101.11,103.95,100.51,103.22,1.68,1.65,1480500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":595,"volume":905,"transactions":9,"vwap":903},"2026-06-18",102.58,103.2,101.059998,101.54,-0.42,2775800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":331,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-17",101.72,104.22,101.36,101.96,-0.23,1206600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-16",100.74,102.23,100.41,102.2,2.12,1147100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":122,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",100.88,101.59,99.42,100.080002,1.14,1291700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",98.84,99.27,97.84,98.95,1.28,1.31,770600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",95.88,98.22,95.75,97.67,2.22,2.33,1040800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":771,"percent_change":912,"volume":954,"transactions":9,"vwap":953},"2026-06-10",95.82,96.56,94.67,95.45,1131500,{"date":956,"open":957,"high":941,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",93.15,92.75,95.67,3.63,3.94,906300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",91.98,92.92,91.31,92.040001,-1.34,-1.43,1160300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":147,"percent_change":405,"volume":978,"transactions":9,"vwap":977},"2026-06-05",93.22,94.52,92.5,93.38,807400,{"date":980,"open":959,"high":981,"low":982,"close":983,"change":300,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-04",95.94,92.78,93.059998,-1.52,1024500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",94.98,95.57,93.99,94.5,-1.24,-1.3,843700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",94.87,96.37,94.61,95.74,1.2,1.27,971100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",93.96,95.29,93.62,94.54,-0.54,-0.57,1282400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",96.97,95,95.080002,-2.4,-2.46,1760500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1011,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-28",97.18,98.36,96.48,97.48,-0.58,1035800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-27",98.88,99.51,97.78,98.050003,-0.03,824900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",97.12,98.4,96.81,98.080002,1.37,1.42,1015400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":127,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-22",96.15,97.21,95.16,96.71,0.26,1042100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",96.21,97.59,94.64,96.46,-0.91,-0.93,1038300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":887,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-20",95.47,97.45,94.28,97.37,2.24,1052700,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-19",96.75,94.93,95.24,-1.92,-1.98,1311200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",97.55,98.74,96.95,97.16,1.08,1.12,962900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",98.93,99.3,96.050003,96.080002,-3.13,-3.15,1088200,{"date":1098,"open":1099,"high":1100,"low":935,"close":1101,"change":1102,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-14",100.55,100.82,99.21,-1,1210500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-13",100.23,101.31,99.67,100.21,0.13,1143800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":927,"change":573,"percent_change":573,"volume":1117,"transactions":9,"vwap":927},"2026-05-12",100.019997,101.010002,99.33,1341900,{"date":1119,"open":1120,"high":911,"low":1121,"close":1122,"change":1123,"percent_change":814,"volume":1124,"transactions":9,"vwap":1122},"2026-05-11",101.35,97.73,100.38,-0.81,1196200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-08",101.42,102.47,100.91,101.19,0.1,944800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-07",102.019997,102.41,100.36,101.089996,0,1494800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1138,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-05-06",100.75,102.49,100.72,2.43,2.46,828100,{"date":1150,"open":1116,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-05",100.14,98.11,98.66,-0.39,1123300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-04",99.52,99.99,98.3,99.050003,-1.1,1504600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":764,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",98.77,100.53,98.48,100.15,1.84,1339900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":815,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",99.53,100.050003,98.12,98.31,-0.72,1371400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-29",100.11,100.61,97.72,99.019997,-1.15,1328800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":300,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-28",100.85,104.5,97.5,100.17,-1.42,2612900,{"date":1197,"open":1107,"high":901,"low":1198,"close":1199,"change":615,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-27",101.18,101.61,0.47,1150800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",102.36,103.29,100.59,101.13,-1.75,-1.7,889200,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":51,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-23",102.53,104.26,102.88,0.98,833700,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":714,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-22",103.65,101.15,101.88,-1.51,684000,{"date":1226,"open":1227,"high":201,"low":894,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",104.28,103.44,-0.78,-0.75,988200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":909,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":909},"2026-04-20",107.010002,107.23,103.72,-2.93,-2.73,1059900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":675,"volume":1247,"transactions":9,"vwap":1245},"2026-04-17",104.87,108.68,104.32,107.15,2.87,1045300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1227,"change":1253,"percent_change":1027,"volume":1254,"transactions":9,"vwap":1227},"2026-04-16",104.49,106.099998,104.15,-0.61,1367900,{"date":1256,"open":1257,"high":22,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-15",106.85,104.67,104.89,-2.26,-2.11,936900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1245,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1245},"2026-04-14",107.73,108.34,106.37,-0.67,-0.62,871300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",106.39,107.97,105.79,107.82,0.87,0.81,1349300,{"date":1281,"open":1282,"high":770,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-10",108.050003,106.76,106.95,-0.89,-0.83,1019600,{"date":1289,"open":191,"high":221,"low":876,"close":210,"change":1290,"percent_change":846,"volume":1291,"transactions":9,"vwap":210},"2026-04-09",0.68,1187300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",104.11,107.3,103.85,107.16,6.19,6.13,1457000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-07",102.57,104.059998,100.64,100.97,-2.25,-2.18,1793400,{"date":1311,"open":1222,"high":1312,"low":1222,"close":894,"change":796,"percent_change":855,"volume":1313,"transactions":9,"vwap":894},"2026-04-06",103.31,884100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",102.31,103.67,101.27,102.76,-1.06,-1.02,961900,{"date":1324,"open":1325,"high":1326,"low":1100,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",101.25,104.71,103.82,3.57,3.56,1356300,{"date":1332,"open":1333,"high":1305,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",99.5,98.23,100.25,2.03,2.07,737000,{"date":1340,"open":1114,"high":1151,"low":1341,"close":942,"change":288,"percent_change":1342,"volume":1343,"transactions":9,"vwap":942},"2026-03-30",97.2,-1.37,1107700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1261,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-27",101.6,102.25,99.46,99.58,-2.07,461400,{"date":1353,"open":1144,"high":1354,"low":1355,"close":1356,"change":984,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-26",103.62,101.49,101.69,-1.47,460300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1224,"transactions":9,"vwap":1364},"2026-03-25",102.55,103.47,101.040001,103.21,1.66,1.63,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":562,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",99.91,102.5,99.57,101.55,0.71,660600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-23",100.56,102.010002,99.49,100.84,2.4,2.44,1303900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-20",100.98,101,98.27,98.44,-2.55,-2.53,1877500,{"date":1394,"open":1145,"high":1395,"low":1396,"close":1397,"change":647,"percent_change":279,"volume":1398,"transactions":9,"vwap":1397},"2026-03-19",101.080002,99.66,100.99,977600,{"date":1400,"open":1227,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":247,"volume":1405,"transactions":9,"vwap":1403},"2026-03-18",104.98,101.38,101.43,-3.86,1023100,{"date":1407,"open":1408,"high":1273,"low":1409,"close":1410,"change":605,"percent_change":814,"volume":1411,"transactions":9,"vwap":1410},"2026-03-17",106.029999,104.82,105.29,643800,{"date":1413,"open":1414,"high":199,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-16",105.81,105.029999,106.14,0.97,0.92,1068200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":51,"volume":1427,"transactions":9,"vwap":1425},"2026-03-13",104.91,105.37,103.16,105.17,1.04,978700,{"date":1429,"open":1430,"high":1431,"low":192,"close":1432,"change":1433,"percent_change":1178,"volume":1434,"transactions":9,"vwap":1432},"2026-03-12",103.46,105.4,104.13,-0.76,1123500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1259,"change":912,"percent_change":771,"volume":1440,"transactions":9,"vwap":1259},"2026-03-11",104.79,105.59,103.84,1042400,{"date":1442,"open":1443,"high":1283,"low":1228,"close":1444,"change":1139,"percent_change":1139,"volume":1445,"transactions":9,"vwap":1444},"2026-03-10",105.050003,105.12,1563700,{"date":1447,"open":1448,"high":1414,"low":1449,"close":1444,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1444},"2026-03-09",104.59,102.79,-0.69,-0.65,2807800,{"date":1454,"open":1455,"high":1456,"low":190,"close":1414,"change":531,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1414},"2026-03-06",107.94,109.019997,-2.16,965200,{"date":1460,"open":1461,"high":793,"low":1462,"close":1463,"change":1095,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-05",110.94,107.45,108.15,-2.83,813000,{"date":1467,"open":1468,"high":1468,"low":859,"close":1469,"change":1470,"percent_change":394,"volume":1471,"transactions":9,"vwap":1469},"2026-03-04",112.99,111.3,-1.59,778000,{"date":1473,"open":1474,"high":1474,"low":853,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-03",113.57,112.89,-3.22,-2.77,909200,{"date":1480,"open":1481,"high":412,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-02",114.86,112.39,116.11,1.51,1.32,979000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1433,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-27",115,115.86,114.22,114.6,-0.66,893500,{"date":1496,"open":1489,"high":1497,"low":813,"close":1498,"change":1278,"percent_change":1373,"volume":1499,"transactions":9,"vwap":1498},"2026-02-26",115.66,115.36,887900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":993,"percent_change":213,"volume":1506,"transactions":9,"vwap":1505},"2026-02-25",115.89,115.98,112.46,114.55,727500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":541,"volume":1514,"transactions":9,"vwap":1512},"2026-02-24",115.23,116.62,114.88,115.85,0.75,855200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1052,"volume":1522,"transactions":9,"vwap":1520},"2026-02-23",113.85,115.71,113.62,115.099998,0.3,1146800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":438,"percent_change":1417,"volume":1529,"transactions":9,"vwap":1528},"2026-02-20",113.95,114.96,113.099998,114.8,819300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":584,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-19",114,114.68,112.66,113.7,-0.33,949700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":724,"volume":1545,"transactions":9,"vwap":1543},"2026-02-18",110.67,114.44,110.46,114.080002,3.76,1608200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":158,"change":278,"percent_change":904,"volume":1551,"transactions":9,"vwap":158},"2026-02-17",111.099998,111.85,109.87,996400,{"date":1553,"open":867,"high":1554,"low":867,"close":1555,"change":132,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-13",111.92,110.79,0.36,1310500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1162,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-12",111.88,112.81,109.75,110.39,-0.99,1120300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-11",111.42,112.63,110.34,111.49,-0.07,-0.06,878200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1002,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-10",110.49,112.15,109.4,111.56,1.15,940100,{"date":1584,"open":845,"high":1585,"low":1586,"close":760,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":760},"2026-02-09",112.089996,109.029999,-2.59,-2.29,1670500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":715,"percent_change":657,"volume":1596,"transactions":9,"vwap":1595},"2026-02-06",112.16,113.53,111.59,112.88,2142900,{"date":1598,"open":1599,"high":1512,"low":1600,"close":1601,"change":214,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-05",113.5,110.050003,114.2,-0.9,1882200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-04",113,115.72,112.11,115.24,3.69,3.31,1792500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":762,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":762},"2026-02-03",108.75,112.3,108.3,3.77,3.5,1794100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":696,"volume":1628,"transactions":9,"vwap":1626},"2026-02-02",104.34,108.27,103.97,107.78,3.1,2242700,{"date":1630,"open":1631,"high":1632,"low":1128,"close":1633,"change":157,"percent_change":405,"volume":1634,"transactions":9,"vwap":1633},"2026-01-30",103.56,104.76,104.68,1624600,{"date":1636,"open":1637,"high":1410,"low":1638,"close":1639,"change":1131,"percent_change":1131,"volume":1640,"transactions":9,"vwap":1639},"2026-01-29",105,102.63,104.33,1206900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":797,"volume":1648,"transactions":9,"vwap":1646},"2026-01-28",103.48,104.48,102.91,104.23,0.44,975100,{"date":1650,"open":1651,"high":1637,"low":1652,"close":1653,"change":224,"percent_change":1011,"volume":1654,"transactions":9,"vwap":1653},"2026-01-27",104.4,103.089996,103.79,935900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":796,"percent_change":1647,"volume":1661,"transactions":9,"vwap":1660},"2026-01-26",104.24,104.85,103.88,104.38,865200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-23",102.34,104.36,102.12,103.92,1.61,1.57,940500,{"date":1672,"open":1215,"high":1673,"low":1135,"close":1316,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1316},"2026-01-22",103.59,-0.5,-0.49,860100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-21",102.13,102.93,101.39,102.81,1.24,1.22,1347900,{"date":1687,"open":1688,"high":1631,"low":1681,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-20",103.25,101.57,-2.67,-2.56,1365200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1657,"change":1010,"percent_change":646,"volume":1698,"transactions":9,"vwap":1657},"2026-01-16",104.27,105.28,103.49,1104300,{"date":1700,"open":1701,"high":1702,"low":1304,"close":1703,"change":520,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-15",104.44,105.84,104.78,0.6,867600,{"date":1707,"open":1227,"high":1708,"low":1220,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-14",105.080002,104.16,0.22,0.21,894900,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-13",106,102.95,103.94,-1.95,-1.84,983000,{"date":1722,"open":1623,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-12",106.28,103.96,105.89,1.36,1.3,941000,{"date":1730,"open":1731,"high":1732,"low":901,"close":1732,"change":1216,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-09",103.43,104.53,0.95,733400,{"date":1736,"open":1206,"high":1294,"low":1737,"close":1738,"change":1739,"percent_change":1246,"volume":1740,"transactions":9,"vwap":1738},"2026-01-08",100.33,103.55,2.89,1189600,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-07",104.37,100.48,100.66,-3.34,-3.21,1311000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":448,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-06",106.050003,106.78,103.87,104,-1.65,1454800,{"date":1758,"open":1228,"high":874,"low":1228,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-05",105.74,1.56,1.5,1619200,{"date":1764,"open":1765,"high":1409,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-02",102.85,101.98,104.18,1.21,1.18,702600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1433,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-31",103.19,103.93,102.84,102.97,-0.73,552900,{"date":1780,"open":1296,"high":1304,"low":1716,"close":1781,"change":1782,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-30",103.73,-0.02,637700,{"date":1785,"open":1215,"high":1786,"low":1370,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-29",104.050003,103.75,0.85,0.83,802500,{"date":1792,"open":1361,"high":1793,"low":1679,"close":1794,"change":1711,"percent_change":501,"volume":1795,"transactions":9,"vwap":1794},"2025-12-26",103.64,102.9,449900,{"date":1797,"open":1765,"high":1773,"low":1798,"close":1799,"change":584,"percent_change":384,"volume":1800,"transactions":9,"vwap":1799},"2025-12-24",102.24,102.69,352400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-23",103.3,103.58,102.32,103.07,-0.12,638400,{"date":1810,"open":1811,"high":1327,"low":1811,"close":1773,"change":1001,"percent_change":1769,"volume":1812,"transactions":9,"vwap":1773},"2025-12-22",102.17,1232000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1011,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-19",101.95,103.27,101.91,101.99,-0.56,3373900,{"date":1822,"open":1227,"high":1415,"low":1823,"close":1824,"change":448,"percent_change":705,"volume":1825,"transactions":9,"vwap":1824},"2025-12-18",102.48,102.56,2047700,{"date":1827,"open":1828,"high":1250,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-17",101.28,104.3,2.77,2.73,2101200,{"date":1834,"open":1403,"high":1835,"low":1122,"close":1836,"change":1837,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-16",102.6,101.53,0.28,1768400,{"date":1840,"open":1152,"high":1841,"low":1842,"close":1325,"change":1843,"percent_change":1619,"volume":1844,"transactions":9,"vwap":1325},"2025-12-15",101.58,98.040001,3.42,2157800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-12",96.31,97.92,95.68,97.83,1.88,1.96,1331900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":267,"percent_change":870,"volume":1860,"transactions":9,"vwap":1859},"2025-12-11",95.23,96.3,94.82,95.95,1421500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":268,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-10",94.059998,95.42,93.48,95.040001,0.89,1765400,{"date":1870,"open":1871,"high":1059,"low":1872,"close":1873,"change":1077,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-09",95.38,94.019997,94.2,-2.06,1874600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-08",97.44,98,95.31,96.18,-1.77,-1.81,2379200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1010,"volume":1892,"transactions":9,"vwap":1890},"2025-12-05",98.46,99.68,97.94,97.95,-0.53,1014500,{"date":1894,"open":1348,"high":1895,"low":1896,"close":1168,"change":1897,"percent_change":1061,"volume":1898,"transactions":9,"vwap":1168},"2025-12-04",100.12,98.26,-0.92,1165000,{"date":1900,"open":1901,"high":1902,"low":1034,"close":1903,"change":937,"percent_change":87,"volume":1904,"transactions":9,"vwap":1903},"2025-12-03",98.33,99.54,99.4,1473600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1373,"volume":1912,"transactions":9,"vwap":1910},"2025-12-02",97.62,98.68,97.28,98.089996,0.69,2327000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":685,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-01",97,98.38,96.66,97.4,0.59,1426300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-28",97.85,97.98,96.73,96.83,-0.1,957500,{"date":1930,"open":1931,"high":1932,"low":1041,"close":1933,"change":1934,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-26",97.11,97.99,96.93,-0.11,1814300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-25",96.51,97.58,95.62,97.040001,1.8,1.89,2459500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1075,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1075},"2025-11-24",96.5,97.25,94.42,-2.03,-2.09,10887800,{"date":1954,"open":951,"high":1388,"low":1955,"close":1956,"change":17,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-21",95.72,97.27,1.46,1679500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":122,"percent_change":65,"volume":1965,"transactions":9,"vwap":1964},"2025-11-20",94.71,96.59,94.68,95.87,1306200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-19",95.32,95.85,93.53,94.74,-0.46,-0.48,1666700,{"date":1976,"open":1977,"high":981,"low":1978,"close":1979,"change":1980,"percent_change":746,"volume":1981,"transactions":9,"vwap":1979},"2025-11-18",95.18,94.35,95.2,0.18,1767800,{"date":1983,"open":1984,"high":1121,"low":1985,"close":1986,"change":1987,"percent_change":1308,"volume":1988,"transactions":9,"vwap":1986},"2025-11-17",96.67,94.96,95.019997,-2.12,2226500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-14",100.2,100.73,96.9,97.14,-3.83,-3.79,2796000,{"date":1999,"open":1185,"high":2000,"low":2001,"close":1306,"change":490,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1306},"2025-11-13",102.29,98.24,2.35,1384300,{"date":2005,"open":2006,"high":918,"low":2007,"close":2008,"change":1223,"percent_change":1223,"volume":2009,"transactions":9,"vwap":2008},"2025-11-12",100.010002,98.52,98.65,1417100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":107,"percent_change":94,"volume":2016,"transactions":9,"vwap":2015},"2025-11-11",99.2,100.95,99,100.16,1045500,{"date":2018,"open":1161,"high":927,"low":2019,"close":2020,"change":2021,"percent_change":1726,"volume":2022,"transactions":9,"vwap":2020},"2025-11-10",97.74,99.15,1.33,1649000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-07",96.089996,98.32,95.07,97.82,1.78,1.85,1786500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-06",99.44,100.44,95.77,96.040001,-2.58,-2.62,1772500,{"date":2042,"open":2043,"high":2020,"low":2044,"close":2045,"change":87,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-05",97.53,96.74,98.62,1.38,1130100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1909,"change":112,"percent_change":112,"volume":2053,"transactions":9,"vwap":1909},"2025-11-04",97.029999,98.96,96.82,1670800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-03",96.6,97.54,95.54,97.22,0.04,1547400,{"date":2063,"open":953,"high":2064,"low":2065,"close":1023,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1023},"2025-10-31",97.36,94.34,1.07,1.11,1886600,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":520,"percent_change":541,"volume":2074,"transactions":9,"vwap":2073},"2025-10-30",94.95,96.86,96.11,1434600,{"date":2076,"open":2077,"high":2064,"low":2078,"close":2079,"change":2080,"percent_change":1307,"volume":2081,"transactions":9,"vwap":2079},"2025-10-29",96.96,95.25,95.49,-2.2,1366600,{"date":2083,"open":2084,"high":2085,"low":2043,"close":2086,"change":656,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-28",98.82,98.94,97.69,-1.4,1360700,{"date":2090,"open":2091,"high":2092,"low":1879,"close":2093,"change":417,"percent_change":417,"volume":2094,"transactions":9,"vwap":2093},"2025-10-27",99.040001,99.37,99.080002,1143200,{"date":2096,"open":2097,"high":2098,"low":1160,"close":2099,"change":1807,"percent_change":1807,"volume":2100,"transactions":9,"vwap":2099},"2025-10-24",99.45,99.86,98.85,1340300,{"date":2102,"open":1396,"high":2103,"low":2104,"close":2105,"change":771,"percent_change":771,"volume":2106,"transactions":9,"vwap":2105},"2025-10-23",100.07,98.059998,98.97,1967800,{"date":2108,"open":2109,"high":2110,"low":1082,"close":2111,"change":595,"percent_change":595,"volume":2112,"transactions":9,"vwap":2111},"2025-10-22",100.52,100.69,99.19,2412100,{"date":2114,"open":1107,"high":1765,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-21",97.47,99.6,5.19,5.5,2437100,{"date":2121,"open":2122,"high":1866,"low":2123,"close":2124,"change":685,"percent_change":863,"volume":2125,"transactions":9,"vwap":2124},"2025-10-20",93.11,93.07,94.41,2716600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1761,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-17",92.32,94.13,92.059998,93.84,1.62,1706600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1852,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-16",91.21,93.13,90.019997,92.34,2.17,1367000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":384,"percent_change":595,"volume":2148,"transactions":9,"vwap":2147},"2025-10-15",90.63,91.4,89.8,90.38,1014300,{"date":2150,"open":2151,"high":2152,"low":31,"close":2153,"change":2154,"percent_change":1704,"volume":2155,"transactions":9,"vwap":2153},"2025-10-14",89.62,91.55,90.75,0.54,1246800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1891,"percent_change":1027,"volume":2162,"transactions":9,"vwap":2161},"2025-10-13",90.9,91.57,90.080002,90.21,902600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1450,"volume":2170,"transactions":9,"vwap":2168},"2025-10-10",91.88,92.46,90.71,90.74,-0.63,1359500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":225,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-09",92.080002,92.47,91.14,91.37,-0.6,1430900,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":573,"volume":2185,"transactions":9,"vwap":2183},"2025-10-08",92.84,91.42,91.92,-0.28,1431200,{"date":2187,"open":2188,"high":1016,"low":2189,"close":2190,"change":1350,"percent_change":2080,"volume":2191,"transactions":9,"vwap":2190},"2025-10-07",94.22,91.49,92.2,1438300,{"date":2193,"open":1849,"high":2194,"low":2195,"close":2196,"change":1457,"percent_change":736,"volume":2197,"transactions":9,"vwap":2196},"2025-10-06",96.17,94.24,94.27,1148500,{"date":2199,"open":2200,"high":2050,"low":2201,"close":2202,"change":2203,"percent_change":1891,"volume":2204,"transactions":9,"vwap":2202},"2025-10-03",96.55,96.059998,96.43,-0.51,836200,{"date":2206,"open":2207,"high":2057,"low":2208,"close":2209,"change":501,"percent_change":1711,"volume":2210,"transactions":9,"vwap":2209},"2025-10-02",96.7,96.62,96.94,902000,{"date":2212,"open":1073,"high":1915,"low":959,"close":2044,"change":2213,"percent_change":747,"volume":2214,"transactions":9,"vwap":2044},"2025-10-01",0.15,1241100,{"date":2216,"open":1000,"high":2217,"low":2218,"close":1962,"change":2060,"percent_change":2060,"volume":2219,"transactions":9,"vwap":1962},"2025-09-30",96.84,95.4,997800,{"date":2221,"open":2222,"high":2222,"low":1000,"close":2200,"change":646,"percent_change":1010,"volume":2223,"transactions":9,"vwap":2200},"2025-09-29",97.43,1248300,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-26",94.4,97.31,97.07,2.15,2.27,1227900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":288,"volume":2239,"transactions":9,"vwap":2237},"2025-09-25",96.14,96.28,94.7,94.92,-1.31,1593100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":627,"percent_change":1669,"volume":2246,"transactions":9,"vwap":2245},"2025-09-24",94.65,96.29,94.62,96.23,1276300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1971,"change":157,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1971},"2025-09-23",94.75,95.14,94.26,0.37,1302900,{"date":2255,"open":1986,"high":2256,"low":2065,"close":2257,"change":330,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-22",95.21,94.39,-0.29,782800,{"date":2261,"open":2262,"high":2263,"low":2065,"close":2264,"change":2177,"percent_change":2169,"volume":2265,"transactions":9,"vwap":2264},"2025-09-19",95.41,95.8,94.66,1471800,{"date":2267,"open":1016,"high":2268,"low":2269,"close":2270,"change":480,"percent_change":127,"volume":2271,"transactions":9,"vwap":2270},"2025-09-18",95.71,94.050003,95.26,715000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1986,"change":585,"percent_change":1536,"volume":2277,"transactions":9,"vwap":1986},"2025-09-17",95.48,96.76,94.44,844900,{"date":2279,"open":2280,"high":2281,"low":2236,"close":2282,"change":2283,"percent_change":342,"volume":2284,"transactions":9,"vwap":2282},"2025-09-16",95.55,95.63,95.33,-0.17,1148700,{"date":2286,"open":1947,"high":2287,"low":1065,"close":2288,"change":1602,"percent_change":1061,"volume":2289,"transactions":9,"vwap":2288},"2025-09-15",96.78,95.5,1182300,{"date":2291,"open":2292,"high":1192,"low":2293,"close":2294,"change":665,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-12",96.99,96.39,96.4,-1.22,1215200,{"date":2298,"open":2299,"high":1057,"low":2299,"close":1057,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1057},"2025-09-11",94.51,3.04,3.22,1590100,{"date":2304,"open":2305,"high":1985,"low":2306,"close":2307,"change":117,"percent_change":117,"volume":2308,"transactions":9,"vwap":2307},"2025-09-10",94.040001,93.51,94.55,1454200,{"date":2310,"open":2311,"high":2264,"low":2312,"close":2313,"change":854,"percent_change":521,"volume":2314,"transactions":9,"vwap":2313},"2025-09-09",94.12,93.67,94.56,1387000,{"date":2316,"open":1006,"high":2317,"low":2318,"close":1863,"change":2283,"percent_change":342,"volume":2319,"transactions":9,"vwap":1863},"2025-09-08",94.3,92.93,1443900,{"date":2321,"open":2322,"high":2307,"low":2323,"close":2324,"change":1852,"percent_change":920,"volume":2325,"transactions":9,"vwap":2324},"2025-09-05",94.18,93,94.23,1701500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":258,"percent_change":257,"volume":2332,"transactions":9,"vwap":2331},"2025-09-04",92.36,92.73,91.48,92.27,2188600,{"date":2334,"open":1024,"high":2335,"low":2189,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-03",98.42,92.19,-6.57,-6.65,2817900,{"date":2341,"open":2342,"high":1161,"low":1057,"close":2343,"change":1269,"percent_change":1269,"volume":2344,"transactions":9,"vwap":2343},"2025-09-02",98.51,98.76,1140400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1230,"percent_change":1230,"volume":2351,"transactions":9,"vwap":2350},"2025-08-29",100.34,100.89,99.11,99.38,787400,{"date":2353,"open":2354,"high":2355,"low":2014,"close":2356,"change":1521,"percent_change":1521,"volume":2357,"transactions":9,"vwap":2356},"2025-08-28",100.46,100.65,100.13,1245700,{"date":2359,"open":2360,"high":1221,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-27",100.31,99.83,-0.96,-0.95,989000,{"date":2366,"open":1109,"high":1386,"low":2367,"close":2368,"change":1919,"percent_change":1919,"volume":2369,"transactions":9,"vwap":2368},"2025-08-26",99.92,100.79,1522400,{"date":2371,"open":2372,"high":2013,"low":2373,"close":1991,"change":1493,"percent_change":1451,"volume":2374,"transactions":9,"vwap":1991},"2025-08-25",100.5,99.65,636900,{"date":2376,"open":2377,"high":1204,"low":2378,"close":2379,"change":26,"percent_change":26,"volume":2380,"transactions":9,"vwap":2379},"2025-08-22",101.34,100.58,100.86,1048900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":1397,"change":416,"percent_change":416,"volume":2386,"transactions":9,"vwap":1397},"2025-08-21",100.28,101.17,100.18,814900,{"date":2388,"open":2389,"high":2390,"low":1169,"close":1145,"change":521,"percent_change":521,"volume":2391,"transactions":9,"vwap":1145},"2025-08-20",100.68,101.07,744600,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":87,"percent_change":1726,"volume":2397,"transactions":9,"vwap":2396},"2025-08-19",99.099998,100.22,100.19,599300,{"date":2399,"open":2400,"high":1380,"low":2401,"close":2099,"change":2402,"percent_change":1209,"volume":2403,"transactions":9,"vwap":2099},"2025-08-18",100.6,98.83,-1.71,1095700,{"date":2405,"open":2384,"high":1828,"low":2406,"close":1377,"change":646,"percent_change":2203,"volume":2407,"transactions":9,"vwap":1377},"2025-08-15",100.029999,824200,{"date":2409,"open":2410,"high":1135,"low":2006,"close":1395,"change":1208,"percent_change":1209,"volume":2411,"transactions":9,"vwap":1395},"2025-08-14",102,927700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1768,"volume":2419,"transactions":9,"vwap":2417},"2025-08-13",101.73,102.92,100.92,102.83,1.23,970400,{"date":2421,"open":1143,"high":1199,"low":1159,"close":1346,"change":2422,"percent_change":1278,"volume":2423,"transactions":9,"vwap":1346},"2025-08-12",0.82,849600,{"date":2425,"open":2426,"high":2427,"low":2361,"close":2428,"change":2429,"percent_change":1450,"volume":2430,"transactions":9,"vwap":2428},"2025-08-11",101.5,101.87,100.78,-0.7,924100,{"date":2432,"open":2368,"high":1841,"low":2035,"close":2433,"change":1373,"percent_change":562,"volume":2434,"transactions":9,"vwap":2433},"2025-08-08",101.48,966200,{"date":2436,"open":2373,"high":1198,"low":2437,"close":2438,"change":1683,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-07",99.35,100.77,1.25,1500900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":1174,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1174},"2025-08-06",98.13,99.56,97.87,1.45,1.48,1460900,{"date":2450,"open":2091,"high":1348,"low":2451,"close":1042,"change":595,"percent_change":904,"volume":2452,"transactions":9,"vwap":1042},"2025-08-05",97.63,1220900,{"date":2454,"open":2455,"high":2456,"low":1918,"close":2457,"change":405,"percent_change":157,"volume":2458,"transactions":9,"vwap":2457},"2025-08-04",98.29,98.58,98.49,1402900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":395,"percent_change":2295,"volume":2465,"transactions":9,"vwap":2464},"2025-08-01",99.13,99.31,97.7,98.15,1292200,{"date":2467,"open":2468,"high":2469,"low":2455,"close":2470,"change":2471,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-31",98.9,99.79,99.36,0.01,1122100,{"date":2474,"open":1992,"high":1387,"low":2475,"close":2437,"change":2476,"percent_change":705,"volume":2477,"transactions":9,"vwap":2437},"2025-07-30",98.98,-1.69,1022700,{"date":2479,"open":1818,"high":2480,"low":2481,"close":1363,"change":647,"percent_change":279,"volume":2482,"transactions":9,"vwap":1363},"2025-07-29",102.040001,100.62,880400,{"date":2484,"open":1136,"high":1824,"low":2485,"close":2433,"change":2486,"percent_change":449,"volume":2487,"transactions":9,"vwap":2433},"2025-07-28",101.26,-1.5,1324500,{"date":2489,"open":2490,"high":1743,"low":2000,"close":2491,"change":2295,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-25",104.12,102.98,-1.17,1370200,{"date":2495,"open":2496,"high":2497,"low":1625,"close":2498,"change":2499,"percent_change":78,"volume":2500,"transactions":9,"vwap":2498},"2025-07-24",106.010002,106.87,104.2,-1.14,1896400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":200,"change":406,"percent_change":1837,"volume":2506,"transactions":9,"vwap":200},"2025-07-23",105.85,106.46,104.029999,2129000,{"date":2508,"open":2509,"high":2509,"low":1786,"close":1443,"change":1521,"percent_change":406,"volume":2510,"transactions":9,"vwap":1443},"2025-07-22",108.74,3720400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":656,"volume":2518,"transactions":9,"vwap":2516},"2025-07-21",106.13,106.55,104.61,104.75,-1.48,1914100,{"date":2520,"open":2521,"high":2522,"low":1410,"close":2523,"change":1572,"percent_change":1572,"volume":2524,"transactions":9,"vwap":2523},"2025-07-18",106.41,106.81,106.23,756900,{"date":2526,"open":2527,"high":2528,"low":1444,"close":2529,"change":1572,"percent_change":1572,"volume":2530,"transactions":9,"vwap":2529},"2025-07-17",105.67,106.97,106.3,1044400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":1267,"change":1911,"percent_change":541,"volume":2536,"transactions":9,"vwap":1267},"2025-07-16",105.54,106.83,105.010002,1170100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":779,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-15",107.25,107.67,105.57,105.68,-1.45,768200,{"date":2546,"open":1752,"high":2547,"low":1273,"close":1235,"change":510,"percent_change":510,"volume":2548,"transactions":9,"vwap":1235},"2025-07-14",107.72,767900,{"date":2550,"open":2551,"high":1455,"low":2552,"close":2553,"change":330,"percent_change":574,"volume":2554,"transactions":9,"vwap":2553},"2025-07-11",107.089996,106.47,107.18,790300,{"date":2556,"open":2557,"high":2558,"low":1462,"close":1462,"change":2203,"percent_change":278,"volume":2559,"transactions":9,"vwap":1462},"2025-07-10",107.89,109.24,772400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":310,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-09",109.19,109.48,106.94,107.96,-0.15,783000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1139,"percent_change":1139,"volume":2574,"transactions":9,"vwap":2573},"2025-07-08",108.21,109.12,108.07,108.12,902400,{"date":2576,"open":2577,"high":2578,"low":2547,"close":2573,"change":1710,"percent_change":501,"volume":2579,"transactions":9,"vwap":2573},"2025-07-07",107.93,108.79,722100,{"date":2581,"open":2539,"high":1282,"low":2522,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-03",107.9,0.99,0.93,630700,{"date":2587,"open":2588,"high":22,"low":2589,"close":2590,"change":2591,"percent_change":1761,"volume":2592,"transactions":9,"vwap":2590},"2025-07-02",105.19,105.13,106.91,1.58,982200,{"date":2594,"open":1652,"high":2595,"low":1319,"close":2596,"change":2002,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-01",106.07,105.33,2.28,938900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2491,"change":646,"percent_change":1674,"volume":2604,"transactions":9,"vwap":2491},"2025-06-30",103.040001,103.4,102.15,908900,{"date":2606,"open":1632,"high":2607,"low":2608,"close":2609,"change":2363,"percent_change":1060,"volume":2610,"transactions":9,"vwap":2609},"2025-06-27",105.23,103.12,103.5,1671400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":521,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-26",104.54,105.38,104.39,104.45,0.51,1053300,{"date":2620,"open":1781,"high":2615,"low":1228,"close":1667,"change":278,"percent_change":838,"volume":2621,"transactions":9,"vwap":1667},"2025-06-25",1119400,{"date":2623,"open":1633,"high":1443,"low":2624,"close":2615,"change":1710,"percent_change":1711,"volume":2625,"transactions":9,"vwap":2615},"2025-06-24",103.8,1021000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":542,"percent_change":521,"volume":2632,"transactions":9,"vwap":2631},"2025-06-23",102.89,104.42,102.46,104.17,1513800,{"date":2634,"open":1652,"high":2635,"low":1817,"close":1354,"change":1085,"percent_change":352,"volume":2636,"transactions":9,"vwap":1354},"2025-06-20",103.86,2792500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1761,"percent_change":2447,"volume":2643,"transactions":9,"vwap":2642},"2025-06-18",101.029999,103.61,100.96,102.54,1861100,{"date":2645,"open":1380,"high":2646,"low":2647,"close":1363,"change":1675,"percent_change":1973,"volume":2231,"transactions":9,"vwap":1363},"2025-06-17",101.62,100.57,{"date":2649,"open":2650,"high":2651,"low":2652,"close":1836,"change":895,"percent_change":895,"volume":2653,"transactions":9,"vwap":1836},"2025-06-16",100.35,101.71,99.9,883600,{"date":2655,"open":1182,"high":1402,"low":2444,"close":2656,"change":714,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-13",99.85,-1.54,803900,{"date":2660,"open":1193,"high":2661,"low":2092,"close":2662,"change":1513,"percent_change":1513,"volume":2663,"transactions":9,"vwap":2662},"2025-06-12",101.76,101.41,1041100,{"date":2665,"open":2656,"high":2389,"low":2350,"close":1745,"change":142,"percent_change":142,"volume":2666,"transactions":9,"vwap":1745},"2025-06-11",977700,{"date":2668,"open":1306,"high":2410,"low":2669,"close":2670,"change":1451,"percent_change":1451,"volume":2671,"transactions":9,"vwap":2670},"2025-06-10",99.63,100,739200,{"date":2673,"open":2674,"high":1387,"low":2656,"close":2355,"change":1373,"percent_change":1373,"volume":2675,"transactions":9,"vwap":2355},"2025-06-09",100.040001,1394700,{"date":2677,"open":2678,"high":1114,"low":2001,"close":2679,"change":2230,"percent_change":490,"volume":2680,"transactions":9,"vwap":2679},"2025-06-06",98.5,99.94,1174500,{"date":2682,"open":2678,"high":2678,"low":1926,"close":944,"change":2683,"percent_change":147,"volume":2684,"transactions":9,"vwap":944},"2025-06-05",0.31,722400,{"date":2686,"open":1901,"high":2687,"low":2688,"close":2064,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2064},"2025-06-04",98.45,97.26,-0.84,-0.86,640600,{"date":2693,"open":1917,"high":1024,"low":2694,"close":2695,"change":2447,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-03",95.61,98.2,1.53,1438100,{"date":2699,"open":1907,"high":1932,"low":1056,"close":2700,"change":2701,"percent_change":1883,"volume":2702,"transactions":9,"vwap":2700},"2025-06-02",96.72,-1.78,726300,{"date":2704,"open":1896,"high":1166,"low":2705,"close":2678,"change":117,"percent_change":117,"volume":2706,"transactions":9,"vwap":2678},"2025-05-30",97.56,1403800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2342,"change":863,"percent_change":520,"volume":2712,"transactions":9,"vwap":2342},"2025-05-29",97.97,98.7,97.32,1003600,{"date":2714,"open":2464,"high":2715,"low":2716,"close":2717,"change":1011,"percent_change":1027,"volume":2718,"transactions":9,"vwap":2717},"2025-05-28",98.61,97.64,97.9,1004300,{"date":2720,"open":1918,"high":2715,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-05-27",97.39,98.47,1.43,1.47,873800,{"date":2727,"open":2705,"high":2728,"low":2729,"close":1941,"change":214,"percent_change":1320,"volume":2730,"transactions":9,"vwap":1941},"2025-05-23",97.79,96.89,913100,{"date":2732,"open":2733,"high":2335,"low":1049,"close":1042,"change":2258,"percent_change":2258,"volume":2734,"transactions":9,"vwap":1042},"2025-05-22",98.14,950000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1268,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-21",98.019997,98.6,97.66,98.37,-0.68,874600,{"date":2744,"open":2670,"high":1991,"low":2745,"close":2091,"change":2746,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2091},"2025-05-20",98.54,-1.11,1198200,{"date":2749,"open":1166,"high":2750,"low":2751,"close":1169,"change":562,"percent_change":562,"volume":2752,"transactions":9,"vwap":1169},"2025-05-19",100.24,97.88,1117700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2097,"change":26,"percent_change":26,"volume":2758,"transactions":9,"vwap":2097},"2025-05-16",99.32,99.78,98.89,1422200,{"date":2760,"open":2761,"high":2670,"low":1389,"close":1349,"change":26,"percent_change":26,"volume":2762,"transactions":9,"vwap":1349},"2025-05-15",99.18,1455900,{"date":2764,"open":1153,"high":1193,"low":1924,"close":2765,"change":2597,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-14",99.71,2.34,1980300,{"date":2769,"open":2770,"high":2740,"low":2064,"close":2222,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2222},"2025-05-13",98.25,-0.35,-0.36,876900,{"date":2775,"open":2776,"high":2777,"low":2052,"close":1033,"change":2778,"percent_change":2422,"volume":2779,"transactions":9,"vwap":1033},"2025-05-12",98.73,99.12,0.8,920200,{"date":2781,"open":2782,"high":2463,"low":2783,"close":2784,"change":2771,"percent_change":2772,"volume":2785,"transactions":9,"vwap":2784},"2025-05-09",96.85,96.61,96.98,730400,{"date":2787,"open":1066,"high":2788,"low":1083,"close":2789,"change":417,"percent_change":480,"volume":2790,"transactions":9,"vwap":2789},"2025-05-08",98.16,97.33,769100,{"date":2792,"open":2793,"high":2794,"low":2729,"close":2795,"change":585,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-07",97.76,98.07,97.099998,-0.32,953400,{"date":2799,"open":2800,"high":2740,"low":2801,"close":2802,"change":1980,"percent_change":746,"volume":1670,"transactions":9,"vwap":2802},"2025-05-06",97.42,97.13,97.41,{"date":2804,"open":1341,"high":1842,"low":2201,"close":2805,"change":406,"percent_change":1521,"volume":2806,"transactions":9,"vwap":2805},"2025-05-05",97.23,892000,{"date":2808,"open":2809,"high":2810,"low":1847,"close":2209,"change":1789,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2209},"2025-05-02",97.19,97.75,0.86,1491500,{"date":2814,"open":2256,"high":2815,"low":2244,"close":2073,"change":771,"percent_change":912,"volume":2816,"transactions":9,"vwap":2073},"2025-05-01",97.34,1658000,{"date":2818,"open":1931,"high":1168,"low":1985,"close":2819,"change":2177,"percent_change":1269,"volume":2820,"transactions":9,"vwap":2819},"2025-04-30",96.33,2406500,{"date":2822,"open":2823,"high":1066,"low":1872,"close":1933,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":1933},"2025-04-29",94.11,7.15,7.96,3684700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1200,"percent_change":521,"volume":2833,"transactions":9,"vwap":2832},"2025-04-28",89.31,90.14,88.67,89.78,1752300,{"date":2835,"open":31,"high":2146,"low":2836,"close":2829,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2829},"2025-04-25",88.59,-0.19,-0.21,1203300,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1830,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-04-24",87.2,90.029999,86.62,89.5,3.19,1262000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":585,"percent_change":2772,"volume":2854,"transactions":9,"vwap":2853},"2025-04-23",87.8,89.19,86.36,86.73,1276800,{"date":185,"open":2856,"high":2842,"low":181,"close":2857,"change":2858,"percent_change":2597,"volume":2859,"transactions":9,"vwap":2857},85.099998,87.040001,1.94,992800]