[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCS":3,"homepage-market-summary":35,"stock-historical-CCS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCS","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},"CENTURY COMMUNITIES, INC.","NYSE",null,"OPERATIVE BUILDERS","Century Communities Inc is engaged in the development, design, construction, marketing and sale of single-family attached and detached homes. The company builds and sells homes under its Century Communities and Century Complete brands. Its reportable segments for homebuilding operations are: i) West (California and Washington) ii) Mountain (Arizona, Colorado, Nevada and Utah), iii) Texas, iv) Southeast (Florida, Georgia, North Carolina, South Carolina and Tennessee), v) Century Complete (Alabama, Arizona, Florida, Georgia, Indiana, Kentucky, Michigan, North Carolina, and South Carolina). The company's other reportable segments include: Financial Services and Century Living. The company derives the majority of its revenue from the sale of new homes in the Mountain segment.","1,660","Greenwood Village, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.138,1.28,"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},59.87,61.3,61.515,59.45,60.16,-0.29,-0.48,163941.863231,5402,60.0309,76,47.275,291580.9292476096,43.8,3092,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},321780,117449813.24115,-2.71,"2025-04-22",[186,187,197,207,217,228,238,249,260,271,281,291,301,311,322,332,341,351,361,370,381,391,402,411,422,432,443,453,462,473,482,493,504,515,526,537,547,557,567,576,586,596,605,616,627,636,646,655,664,675,685,695,705,716,727,735,743,751,759,767,776,784,793,800,807,815,824,831,840,848,855,864,872,880,886,893,901,909,917,925,934,943,952,961,968,976,985,992,1000,1009,1017,1026,1034,1043,1052,1059,1066,1075,1083,1090,1099,1108,1116,1124,1132,1139,1147,1155,1162,1170,1179,1187,1194,1202,1208,1215,1223,1232,1240,1247,1252,1260,1265,1272,1281,1289,1297,1305,1314,1323,1329,1337,1346,1354,1363,1371,1379,1387,1395,1402,1409,1417,1425,1433,1438,1445,1452,1461,1467,1475,1482,1489,1496,1503,1509,1515,1524,1531,1538,1546,1553,1561,1567,1576,1584,1590,1597,1604,1612,1619,1626,1631,1638,1644,1649,1657,1663,1670,1677,1684,1690,1695,1701,1707,1713,1720,1728,1736,1742,1748,1754,1761,1767,1773,1779,1787,1794,1801,1807,1813,1819,1826,1833,1839,1847,1853,1860,1867,1875,1881,1887,1894,1899,1906,1913,1919,1927,1934,1940,1946,1953,1958,1965,1972,1978,1985,1990,1996,2001,2008,2015,2020,2028,2034,2042,2048,2056,2062,2067,2075,2082,2089,2094,2100,2108,2112,2120,2126,2133,2140,2148,2154,2160,2165,2169,2176,2182,2188,2194,2200,2205,2211,2217,2223,2230,2236,2243,2251,2258,2264,2270,2276,2283,2290,2295,2302,2307,2313,2321,2328,2335,2342,2348,2355,2362,2367,2373,2381,2390,2395,2400,2407,2413,2417,2422,2430,2434,2439,2445,2451,2456,2463,2469,2476,2481,2488,2494,2499,2505,2509,2516,2521,2527,2532,2538,2544,2550,2556,2562,2566,2573,2579,2586,2593,2599,2607,2614,2622,2629,2636,2642,2650,2654,2662,2669,2677,2684,2692,2699,2705,2713,2721,2728,2734,2740,2745,2752,2758,2764,2770,2775,2782,2788,2794,2800,2807,2813,2818,2825,2830,2836,2842,2846,2853,2860],{"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":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",59.95,60.36,57.4703,-0.09,-0.15,244902.713936,6478,59.4237,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",61.43,59.98,60.25,-0.27,-0.45,242166.686798,4989,60.3134,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",61.95,60.43,60.52,-1.09,-1.77,198047.996026,5557,60.7053,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",61.92,62.91,61.47,61.61,-1.05,-1.68,226709.258336,6217,61.8632,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":142,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",61.57,62.835,61.37,62.66,1.06,165458.87677,5690,62.4422,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",61.54,62.09,60.89,62,0.6,0.98,165353.788098,5770,61.6869,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",62.89,63.815,61.14,61.4,-2.47,-3.87,171082.654084,6810,61.8114,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",63.01,64.23,62.93,63.87,2.21,3.58,211870.119556,5950,63.7418,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":122,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",60.99,62.235,60.6,61.66,1.87,186779.523097,6515,61.7195,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",60.85,59.6001,60.53,-0.26,-0.43,720736.377189,6235,60.4494,{"date":292,"open":241,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",62.47,60.63,60.79,-0.06,-0.1,187402.393375,5626,60.9826,{"date":302,"open":303,"high":304,"low":305,"close":283,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",61.22,62.03,60.1,-0.46,-0.75,346292.889023,7537,61.059,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",60.61,61.985,60.22,61.31,0.46,0.76,275275.020308,7650,61.3098,{"date":323,"open":324,"high":325,"low":326,"close":283,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",59.91,61.285,59.78,0.31,0.51,234335.701845,6708,60.701,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":245,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",60.71,59.13,60.54,1.65,458004.377226,8804,60.0207,{"date":342,"open":283,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",61.12,59.35,59.56,-2.69,-4.32,257118.983852,7594,59.765,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":247,"vwap":360},"2026-09-09",61.98,63.09,61.305,62.25,0.18,0.29,222034.401381,61.9914,{"date":362,"open":363,"high":363,"low":353,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",63.84,62.07,-2.44,-3.78,259526.159299,7636,62.5098,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",63.99,64.73,63.25,64.51,0.63,0.99,209238.053076,5856,64.3277,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":127,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",64.68,65.51,63.0001,63.88,0.39,478713.551876,8906,63.7954,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",65.41,65.765,63.31,63.63,-1.23,-1.9,304561.871031,9554,64.3913,{"date":403,"open":404,"high":405,"low":383,"close":406,"change":346,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",66.88,67.17,64.86,-3.98,568546.702769,10073,65.2471,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",68.33,69.01,67.36,67.55,-1.61,-2.33,220358.613349,5707,67.8335,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":122,"volume":429,"transactions":430,"vwap":431},"2026-08-28",68.69,69.63,67.86,69.16,0.77,181994.063426,7598,68.8694,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",68.72,70.065,67.99,68.39,-0.93,-1.34,203959.576272,5460,68.9123,{"date":444,"open":427,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",70.5,69.15,69.32,-0.99,-1.41,284504.354011,6986,69.6128,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":72,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",70.9,68.65,70.31,1.3,221137.731693,5477,69.9154,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",70.16,71.01,69.34,69.41,-0.37,-0.53,196965.164726,6315,69.8835,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":147,"percent_change":317,"volume":479,"transactions":480,"vwap":481},"2026-08-21",70,70.7,69.25,69.78,144801.775927,5446,69.9052,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",68.66,70.01,68.53,69.46,-1.4,-1.98,325103.698087,9972,69.4739,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",71.87,73.58,68.67,70.86,1.5,2.16,204048.130237,6446,71.2903,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",70.42,70.75,68.707,69.36,-0.88,-1.25,234344.985668,8289,69.6758,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",70.07,71.225,69.75,70.24,-0.39,-0.55,162985.440247,5960,70.2845,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",70.03,72.28,70.02,70.63,-1.13,-1.57,126631.563763,5704,70.7692,{"date":538,"open":539,"high":540,"low":455,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",71.68,72.3498,71.76,1.31,1.86,142517.014221,4802,71.5428,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",70.85,69.5,70.45,-0.4,-0.56,149119.348199,4532,70.3548,{"date":558,"open":559,"high":560,"low":561,"close":549,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",70.15,71.09,69.48,1.96,2.85,196542.038855,6185,70.6076,{"date":568,"open":569,"high":569,"low":413,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",70.78,68.89,-2.42,-3.39,165831.569974,5215,69.0536,{"date":577,"open":578,"high":579,"low":475,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",70.47,72.1,71.31,2.4,3.48,202864.665425,5846,71.3126,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",71.25,68.56,68.91,-2.34,-3.28,183653.267241,5320,69.0965,{"date":597,"open":598,"high":599,"low":598,"close":588,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",69.73,72.04,0.91,1.29,191814.758179,6437,71.3294,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",69.54,70.74,69.435,70.34,1.46,2.12,197788.609583,6127,70.2825,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",68.79,69.86,68.01,68.88,1.72,2.56,200380.460775,5024,68.7899,{"date":628,"open":589,"high":629,"low":630,"close":631,"change":449,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",69.07,66.52,67.16,-2.06,189199.395734,6509,67.3615,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",70.17,67.85,68.57,-1,-1.44,230779.57124,6465,68.836,{"date":647,"open":648,"high":649,"low":629,"close":650,"change":224,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",70.32,71.65,69.57,-2.36,242754.55561,8020,69.8971,{"date":656,"open":657,"high":658,"low":659,"close":588,"change":428,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",71.66,72.88,70.77,1.09,330270.937539,8231,71.682,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",70.29,72,69.3,70.48,1.1,1.59,336075.460675,8341,70.5853,{"date":676,"open":677,"high":669,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",69.12,67.66,69.38,0.11,0.16,440667.762846,10071,69.0124,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",66.32,72.34,69.27,4.74,7.35,678340.103205,15264,69.5765,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":43,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",64.55,66.47,63.775,64.53,1.14,226079.0694,7804,64.5591,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",63.58,64.105,63,63.8,-0.02,-0.03,231779.444986,7068,63.7652,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",65.87,66.54,63.71,63.82,-1.71,-2.61,264220.147875,7081,63.9773,{"date":728,"open":729,"high":475,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",67.93,64.92,65.53,-2.74,-4.01,308900,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",66.040001,68.71,68.27,2.04,3.08,199900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":611,"volume":750,"transactions":9,"vwap":748},"2026-07-15",65.65,67.7,65.39,66.23,0.95,234300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":245,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-14",65.34,66,63.93,65.28,1.52,224600,{"date":760,"open":761,"high":762,"low":720,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",65.16,65.3,64.3,-0.74,-1.14,171500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",65.019997,66.78,65.010002,65.040001,0.45,0.7,140200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":757,"volume":783,"transactions":9,"vwap":781},"2026-07-09",64.15,65.46,63.55,64.59,0.97,199300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",64.67,65.665,63.195,63.62,-1.8,-2.75,382600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":533,"percent_change":591,"volume":799,"transactions":9,"vwap":798},"2026-07-07",65.99,66.39,65.12,65.42,247100,{"date":801,"open":520,"high":520,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",66.97,66.99,-3,-4.29,348500,{"date":808,"open":517,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",70.667,68.73,69.99,0.15,0.21,286800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",71.010002,72.68,69.76,69.84,-1.82,-2.54,445000,{"date":825,"open":826,"high":827,"low":828,"close":657,"change":829,"percent_change":448,"volume":830,"transactions":9,"vwap":657},"2026-06-30",72.14,72.91,71.2,-0.72,332000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",70.94,72.525,69.22,72.38,0.54,0.75,308800,{"date":841,"open":842,"high":667,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",69.49,68.62,71.84,2.32,3.34,875000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":327,"percent_change":773,"volume":854,"transactions":9,"vwap":853},"2026-06-25",69.69,71.28,68.45,69.52,296200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",64.17,70.725,63.73,69.21,6.43,10.24,488700,{"date":865,"open":866,"high":867,"low":364,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",62.51,63.54,62.78,0.33,0.53,283300,{"date":873,"open":264,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",63.92,62.084999,62.45,-0.8,-1.26,412700,{"date":881,"open":882,"high":789,"low":882,"close":374,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":374},"2026-06-18",60.58,3.36,5.61,750400,{"date":887,"open":888,"high":720,"low":889,"close":890,"change":397,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-17",60.66,59.66,59.89,-2.01,367000,{"date":894,"open":895,"high":896,"low":897,"close":343,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":343},"2026-06-16",61.19,62.64,60.75,0.48,0.79,329500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":245,"volume":908,"transactions":9,"vwap":906},"2026-06-15",60.81,62.53,60.55,60.64,0.59,357500,{"date":910,"open":190,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",61.52,59.65,60.049999,-0.61,-1.01,340100,{"date":918,"open":919,"high":920,"low":921,"close":888,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":888},"2026-06-11",57.64,60.67,56.94,3.41,5.96,297400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",58.040001,58.82,56.99,57.25,-0.86,-1.48,537000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",56.21,58.91,56.099998,58.11,2.74,4.95,329600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",55.51,56.37,55.099998,55.37,-0.17,-0.31,380700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",56.0099983,56.74,55.205,55.54,-0.66,-1.17,549500,{"date":962,"open":948,"high":963,"low":964,"close":965,"change":612,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-04",56.285,54.49,56.2,3.92,344400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":914,"volume":975,"transactions":9,"vwap":973},"2026-06-03",53.75,54.76,52.85,54.080002,-0.33,341400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",53.79,55.29,53.56,54.41,0.62,1.15,244200,{"date":986,"open":987,"high":988,"low":989,"close":978,"change":782,"percent_change":990,"volume":991,"transactions":9,"vwap":978},"2026-06-01",53.38,54.89,53.044998,1.84,482100,{"date":993,"open":994,"high":964,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",53.5,52.74,52.82,-0.64,-1.2,347800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",54.395,54.51,52.915,53.46,-0.7,-1.29,302900,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-27",53.26,55.4,54.16,1.33,2.52,212500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",52.17,53.18,52.049999,52.83,0.88,1.69,226300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":438,"volume":1033,"transactions":9,"vwap":1031},"2026-05-22",52.36,52.53,51.56,51.95,-0.49,196200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",49.62,52.45,48.965,52.44,2.01,3.99,328700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",48.8,50.56,47.6,50.43,1.99,4.11,508300,{"date":1053,"open":1054,"high":1055,"low":31,"close":1056,"change":1006,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-19",48.51,48.947,48.44,-1.42,374500,{"date":1060,"open":1056,"high":1061,"low":1062,"close":1063,"change":43,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-18",49.5,48.040001,49.14,1.51,503600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",50.65,50.77,47.84,48.41,-2.45,-4.82,411300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":212,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-14",52.68,52.88,50.57,50.86,-2.1,352700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1031,"change":532,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1031},"2026-05-13",52.52,53.195,51.4,-2.13,247900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",55.46,55.575,52.66,53.080002,-2.16,-3.91,261100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",55.14,56.4,54.86,55.24,0.23,0.42,606500,{"date":1109,"open":1110,"high":1111,"low":973,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",54.75,56.405,55.0099983,0.5,0.92,390100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1003,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1003},"2026-05-07",54.67,55.33,53.77,0.24,0.44,404200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":94,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-06",54.99,56.54,54.24,54.27,1.92,300600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":671,"percent_change":741,"volume":1138,"transactions":9,"vwap":1137},"2026-05-05",52.27,53.315,51.69,53.25,292000,{"date":1140,"open":1110,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-04",55.25,51.57,51.66,-3.89,-7,317200,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",56.47,55.38,55.55,-0.47,-0.84,190000,{"date":1156,"open":1157,"high":1158,"low":947,"close":1159,"change":1160,"percent_change":377,"volume":1161,"transactions":9,"vwap":1159},"2026-04-30",55.22,56.13,56.02,0.55,277000,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",58.27,55.45,55.47,-3.62,-6.13,381800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",59.33,59.645,58.55,59.09,0.13,0.22,253700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1057,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",59.5,60,58.63,58.96,-0.85,256000,{"date":1188,"open":1189,"high":905,"low":1190,"close":1191,"change":1192,"percent_change":1023,"volume":1193,"transactions":9,"vwap":1191},"2026-04-24",58.69,57.97,59.81,0.52,323600,{"date":1195,"open":1196,"high":344,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",57.48,55.31,59.29,-4.53,-7.1,581600,{"date":1203,"open":781,"high":761,"low":1204,"close":721,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":721},"2026-04-22",63.495,0.01,0.02,202200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":58,"percent_change":428,"volume":1214,"transactions":9,"vwap":1213},"2026-04-21",65.25,65.78,63.51,63.81,258100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":94,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-20",61.91,63.64,61.83,63.32,1.64,155500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",60.33,63.57,59.96,62.3,3.73,6.37,277700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":287,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",58.7,59.61,58.45,58.57,-0.25,152000,{"date":1241,"open":1242,"high":1242,"low":1243,"close":928,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":928},"2026-04-15",59.92,58.75,-1.51,-2.5,201100,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1225,"change":1205,"percent_change":1206,"volume":1251,"transactions":9,"vwap":1225},"2026-04-14",60.13,61.0099983,114600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":701,"volume":1259,"transactions":9,"vwap":1257},"2026-04-13",59.64,60.355,58.24,60.32,0.68,164100,{"date":1261,"open":313,"high":334,"low":1262,"close":1254,"change":1263,"percent_change":722,"volume":1264,"transactions":9,"vwap":1254},"2026-04-10",59.2,-1.04,133400,{"date":1266,"open":1234,"high":1267,"low":1268,"close":1269,"change":757,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-09",61.13,58.107,60.68,2.57,318300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-08",58.33,59.97,58.064999,59.16,3.05,5.44,268300,{"date":1282,"open":1283,"high":930,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-07",57.07,55.515,56.11,-1.63,-2.82,225600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":838,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-06",56.51,57.925,56.17,57.74,1.32,144900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":929,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":929},"2026-04-02",56.72,57.96,55.44,-0.42,-0.73,202300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-01",57.049999,58.38,56.84,57.41,0.03,0.05,205700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-31",56.52,57.635,55.27,57.38,1.81,3.26,275000,{"date":1324,"open":1325,"high":1316,"low":1112,"close":1326,"change":1327,"percent_change":357,"volume":1328,"transactions":9,"vwap":1326},"2026-03-30",56.29,55.57,0.1,296400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1166,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1166},"2026-03-27",56.69,56.91,55.42,-1.86,-3.24,352600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-26",56.98,58.099998,56.67,57.33,-0.13,-0.23,160300,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-25",58.5,55.53,57.46,-0.12,-0.21,223600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-24",56.83,58.2,56.795,57.58,0.08,0.14,213400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":990,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-23",57.51,58.46,57,57.5,3.31,311600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1303,"volume":1378,"transactions":9,"vwap":1376},"2026-03-20",56.12,56.45,54.38,55.66,-0.41,993600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":25,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-19",56.049999,56.455,54.865,56.07,-0.51,238300,{"date":1388,"open":1389,"high":1357,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-18",58.15,56.105,56.36,-2.09,-3.58,249400,{"date":1396,"open":1397,"high":1398,"low":927,"close":1236,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1236},"2026-03-17",58.84,59.26,0.07,0.12,217300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1308,"change":774,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1308},"2026-03-16",58.09,58.67,57.4,1.21,242700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1351,"volume":1416,"transactions":9,"vwap":1414},"2026-03-13",58.3,58.315,56.77,57.68,-0.07,235400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1185,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-12",57.49,57.98,56.42,57.75,-1.45,320900,{"date":1426,"open":1427,"high":1428,"low":1366,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-11",59.58,60.38,58.6,-1.37,-2.28,264700,{"date":1434,"open":1235,"high":1435,"low":1436,"close":1275,"change":117,"percent_change":711,"volume":1437,"transactions":9,"vwap":1275},"2026-03-10",60.98,58.865,296900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":200,"change":1443,"percent_change":418,"volume":1444,"transactions":9,"vwap":200},"2026-03-09",60.14,60.74,57.66,-1.43,366500,{"date":1446,"open":1447,"high":1448,"low":334,"close":1449,"change":1450,"percent_change":346,"volume":1451,"transactions":9,"vwap":1449},"2026-03-06",63.14,63.16,61.41,-1.7,165500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-05",64.029999,64.54,62.6,63.11,-1.72,-2.65,162100,{"date":1462,"open":406,"high":1463,"low":1464,"close":1465,"change":914,"percent_change":438,"volume":1466,"transactions":9,"vwap":1465},"2026-03-04",66.029999,64.39,64.83,186600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":522,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-03",63.98,66.099998,63.02,65.44,-0.83,260400,{"date":1476,"open":1477,"high":1478,"low":721,"close":795,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":795},"2026-03-02",65.71,66.22,-1.24,-1.84,276100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":327,"percent_change":317,"volume":1488,"transactions":9,"vwap":1487},"2026-02-27",66.58,68.11,66.17,67.23,228700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":949,"percent_change":1238,"volume":1495,"transactions":9,"vwap":1494},"2026-02-26",67.89,67.9,66.53,66.92,252500,{"date":1497,"open":1498,"high":1498,"low":754,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-25",69.2,67.089996,-2.57,-3.69,193500,{"date":1504,"open":475,"high":1505,"low":607,"close":1506,"change":1507,"percent_change":1032,"volume":1508,"transactions":9,"vwap":1506},"2026-02-24",71.040001,69.66,-0.34,113400,{"date":1510,"open":657,"high":1511,"low":1512,"close":475,"change":1513,"percent_change":1500,"volume":1514,"transactions":9,"vwap":475},"2026-02-23",71.775,69.255,-1.85,239700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-20",72.059998,73.56,71.61,71.85,0.19,0.27,242300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":657,"change":533,"percent_change":1529,"volume":1530,"transactions":9,"vwap":657},"2026-02-19",72.86,73.501,71.41,-2.14,211800,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":202,"volume":1537,"transactions":9,"vwap":1535},"2026-02-18",72.48,74.48,73.23,-0.2,237000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":449,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-17",73.66,75.19,72.56,73.43,-1.88,237900,{"date":1547,"open":1548,"high":30,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-13",73.31,74.84,2.54,3.51,372600,{"date":1554,"open":1534,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-12",75.64,71.94,72.3,-1.07,-1.46,380400,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":164,"percent_change":94,"volume":1566,"transactions":9,"vwap":1565},"2026-02-11",71.71,74.074997,73.37,369000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-10",70.62,73.19,70.265,72.63,2.8,4.01,257200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":112,"volume":1583,"transactions":9,"vwap":1581},"2026-02-09",70.11,70.35,68.52,69.83,0.04,272500,{"date":1585,"open":466,"high":588,"low":1586,"close":1587,"change":813,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-06",68.24,69.79,0.3,377900,{"date":1591,"open":1592,"high":1505,"low":1593,"close":1594,"change":428,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-05",69.97,68.51,69.58,1.12,442700,{"date":1598,"open":1599,"high":550,"low":718,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-04",66.7,68.81,3.17,4.83,329800,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-03",62.26,67.495,65.64,2.67,4.24,428200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":117,"percent_change":711,"volume":1618,"transactions":9,"vwap":1617},"2026-02-02",61.8,63.9,60.88,62.97,225500,{"date":1620,"open":395,"high":1621,"low":1622,"close":1623,"change":448,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-30",64.2,61.96,62.98,-1.55,364500,{"date":1627,"open":1628,"high":803,"low":866,"close":1629,"change":711,"percent_change":712,"volume":1630,"transactions":9,"vwap":1629},"2026-01-29",65.92,63.97,360100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":372,"change":837,"percent_change":1636,"volume":1637,"transactions":9,"vwap":372},"2026-01-28",63.37,65.68,63.255,0.85,327800,{"date":1639,"open":763,"high":1640,"low":374,"close":1641,"change":1624,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-27",64.655,63.45,-2.38,264100,{"date":1645,"open":763,"high":718,"low":763,"close":1646,"change":112,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-26",65,0.09,210500,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-23",68.38,64.72,64.94,-3.14,-4.61,263100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":915,"percent_change":1559,"volume":1025,"transactions":9,"vwap":1662},"2026-01-22",69.44,70.6,67.63,68.080002,{"date":1664,"open":1665,"high":853,"low":1494,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-21",68.089996,69.089996,2.83,4.27,398800,{"date":1671,"open":754,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":591,"volume":1676,"transactions":9,"vwap":1674},"2026-01-20",68.07,65.4,66.26,-1.59,278600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":639,"change":1682,"percent_change":1513,"volume":1683,"transactions":9,"vwap":639},"2026-01-16",68.47,69.6,67.26,-1.28,170300,{"date":1685,"open":1686,"high":1587,"low":1687,"close":1688,"change":1192,"percent_change":318,"volume":1689,"transactions":9,"vwap":1688},"2026-01-15",68.8,67.79,69.13,246300,{"date":1691,"open":1600,"high":1692,"low":1693,"close":1694,"change":914,"percent_change":510,"volume":1643,"transactions":9,"vwap":1694},"2026-01-14",70.089996,68.13,68.61,{"date":1696,"open":1697,"high":1698,"low":1697,"close":835,"change":1699,"percent_change":1278,"volume":1700,"transactions":9,"vwap":835},"2026-01-13",67.050003,69.71,2.05,362100,{"date":1702,"open":1703,"high":1704,"low":1599,"close":405,"change":1705,"percent_change":1450,"volume":1706,"transactions":9,"vwap":405},"2026-01-12",67.45,68.2,-1.16,236900,{"date":1708,"open":709,"high":1709,"low":709,"close":413,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":413},"2026-01-09",68.74,6.74,10.94,706700,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":966,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-08",57.02,62.099998,61.59,6.8,273400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1335,"volume":1727,"transactions":9,"vwap":1725},"2026-01-07",60.31,60.93,56.8,57.67,-1.93,316000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1177,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-06",58.71,59.68,58,59.6,0.37,174400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1122,"percent_change":838,"volume":1741,"transactions":9,"vwap":1740},"2026-01-05",58.36,60.29,59.38,209300,{"date":1743,"open":1172,"high":1744,"low":1237,"close":1745,"change":1377,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-02",59.7,58.94,-0.69,216900,{"date":1749,"open":1750,"high":211,"low":1751,"close":344,"change":1752,"percent_change":1753,"volume":1313,"transactions":9,"vwap":344},"2025-12-31",60.029999,59.15,-0.67,-1.12,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":157,"percent_change":907,"volume":1760,"transactions":9,"vwap":1759},"2025-12-30",59.41,60.235,58.76,60.02,185400,{"date":1762,"open":1751,"high":1763,"low":1764,"close":1765,"change":1258,"percent_change":983,"volume":1766,"transactions":9,"vwap":1765},"2025-12-29",59.71,58.905,59.67,205800,{"date":1768,"open":1769,"high":1277,"low":1770,"close":1771,"change":711,"percent_change":712,"volume":1772,"transactions":9,"vwap":1771},"2025-12-26",59.040001,58.25,58.99,233700,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":318,"percent_change":458,"volume":1778,"transactions":9,"vwap":1777},"2025-12-24",57.94,59.21,59.0099983,48300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1770,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1770},"2025-12-23",58.85,58.964,58.060001,-0.57,-0.97,195800,{"date":1788,"open":1789,"high":1790,"low":1429,"close":928,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":928},"2025-12-22",59.28,60.044998,-0.79,-1.33,264200,{"date":1795,"open":1796,"high":315,"low":1797,"close":1235,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1235},"2025-12-19",60.17,58.975,-1.58,-2.58,490000,{"date":1802,"open":866,"high":1803,"low":1804,"close":895,"change":950,"percent_change":1805,"volume":1806,"transactions":9,"vwap":895},"2025-12-18",62.885,61.17,-0.5,190600,{"date":1808,"open":1435,"high":1809,"low":1810,"close":1811,"change":877,"percent_change":1682,"volume":1812,"transactions":9,"vwap":1811},"2025-12-17",62.705,60.395,61.5,288500,{"date":1814,"open":1815,"high":707,"low":1816,"close":1228,"change":553,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1228},"2025-12-16",63.36,61.945,-0.89,173200,{"date":1820,"open":1821,"high":1822,"low":293,"close":1823,"change":974,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-15",64.050003,64.089996,62.86,-0.52,151800,{"date":1827,"open":1828,"high":1615,"low":868,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-12",63.72,63.19,-0.14,-0.22,187700,{"date":1834,"open":1835,"high":1836,"low":1823,"close":1837,"change":328,"percent_change":1838,"volume":758,"transactions":9,"vwap":1837},"2025-12-11",63.47,64.43,63.33,0.81,{"date":1840,"open":1841,"high":1457,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-10",61.060001,60.743,62.82,2.34,3.87,229900,{"date":1848,"open":1849,"high":1850,"low":1790,"close":1851,"change":641,"percent_change":1286,"volume":1852,"transactions":9,"vwap":1851},"2025-12-09",60.7,61.72,60.48,207700,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1185,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-08",62.99,61.029999,61.48,-1.36,217400,{"date":1861,"open":1862,"high":1863,"low":316,"close":1864,"change":1865,"percent_change":25,"volume":1866,"transactions":9,"vwap":1864},"2025-12-05",62.4,63.285,62.33,-0.18,200300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":866,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":866},"2025-12-04",63.44,64.79,62.36,-3.63,-5.49,274000,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1595,"percent_change":622,"volume":1880,"transactions":9,"vwap":1879},"2025-12-03",65.17,67.099998,66.14,198900,{"date":1882,"open":1465,"high":1883,"low":1884,"close":769,"change":1885,"percent_change":670,"volume":1886,"transactions":9,"vwap":769},"2025-12-02",65.37,63.685,0.71,161600,{"date":1888,"open":372,"high":1889,"low":372,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-01",65.855,64.31,-0.98,-1.5,217800,{"date":1895,"open":1896,"high":745,"low":375,"close":1897,"change":1206,"percent_change":1311,"volume":1898,"transactions":9,"vwap":1897},"2025-11-28",65.22,65.29,125800,{"date":1900,"open":1829,"high":1901,"low":1902,"close":1903,"change":122,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-26",65.96,63.13,65.27,1.76,347700,{"date":1907,"open":1908,"high":1909,"low":1849,"close":1910,"change":1050,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-25",60.87,64.41,64.14,6.85,319600,{"date":1914,"open":1257,"high":1915,"low":1916,"close":1750,"change":448,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1750},"2025-11-24",60.86,59.55,-1.62,211900,{"date":1920,"open":1921,"high":1267,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-21",57.15,57.12,61.02,4.34,7.66,459500,{"date":1928,"open":965,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":244,"volume":1933,"transactions":9,"vwap":1931},"2025-11-20",57.45,55.99,56.68,0.34,231500,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1377,"percent_change":829,"volume":1939,"transactions":9,"vwap":1938},"2025-11-19",57.42,56.060001,56.34,210800,{"date":1941,"open":1373,"high":1942,"low":1012,"close":1943,"change":869,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-18",56.945,56.75,0.58,250800,{"date":1947,"open":1948,"high":1300,"low":1949,"close":1421,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1421},"2025-11-17",57.85,56.23,-2.18,-3.72,389900,{"date":1954,"open":1175,"high":1955,"low":1956,"close":1429,"change":974,"percent_change":553,"volume":1957,"transactions":9,"vwap":1429},"2025-11-14",60.18,58.0099983,293000,{"date":1959,"open":1733,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1096,"volume":1964,"transactions":9,"vwap":1962},"2025-11-13",60.76,58.89,58.93,-1.3,161200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":773,"percent_change":838,"volume":1971,"transactions":9,"vwap":1970},"2025-11-12",59.62,60.705,59.27,60.23,294200,{"date":1973,"open":1181,"high":1428,"low":1974,"close":326,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":326},"2025-11-11",59.36,0.57,0.96,206600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1776,"change":1983,"percent_change":1682,"volume":1984,"transactions":9,"vwap":1776},"2025-11-10",60.21,60.315,58.88,-0.77,280900,{"date":1986,"open":1759,"high":1856,"low":1987,"close":200,"change":1988,"percent_change":1988,"volume":1989,"transactions":9,"vwap":200},"2025-11-07",59.545,0,326900,{"date":1991,"open":211,"high":1992,"low":1993,"close":200,"change":1006,"percent_change":1994,"volume":1995,"transactions":9,"vwap":200},"2025-11-06",61.046001,59.73,-1.15,475500,{"date":1997,"open":889,"high":1998,"low":1756,"close":1269,"change":1999,"percent_change":1904,"volume":2000,"transactions":9,"vwap":1269},"2025-11-05",61.15,1.05,356600,{"date":2002,"open":2003,"high":2004,"low":1368,"close":2005,"change":1407,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-04",58.41,59.895,59.63,2.07,557000,{"date":2009,"open":2010,"high":1982,"low":2011,"close":2012,"change":1891,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-03",58.83,57.36,58.42,-1.65,311800,{"date":2016,"open":200,"high":1970,"low":2017,"close":2018,"change":1785,"percent_change":417,"volume":2019,"transactions":9,"vwap":2018},"2025-10-31",58.77,59.4,317000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1185,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-30",60.65,62.145,60.0050011,60.37,-1.39,272200,{"date":2029,"open":1471,"high":867,"low":2030,"close":303,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":303},"2025-10-29",60.84,-2.52,-3.95,434000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":164,"volume":2041,"transactions":9,"vwap":2039},"2025-10-28",61.74,64.46,61.35,63.74,0.47,453200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1400,"percent_change":1521,"volume":792,"transactions":9,"vwap":2047},"2025-10-27",63.23,64.059998,62.74,63.27,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1726,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-24",65.95,66.155,63.105,63.15,-2.97,387300,{"date":2057,"open":1815,"high":1883,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1596,"transactions":9,"vwap":2059},"2025-10-23",62.43,65.080002,4.38,7.22,{"date":2063,"open":905,"high":2064,"low":1763,"close":1849,"change":552,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1849},"2025-10-22",61.655,-0.65,338400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":740,"volume":2074,"transactions":9,"vwap":2072},"2025-10-21",58.74,61.81,57.76,61.099998,1.22,256100,{"date":2076,"open":2077,"high":2078,"low":326,"close":2079,"change":1344,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-20",60.28,61.2,59.88,-0.38,205500,{"date":2083,"open":2084,"high":285,"low":2085,"close":2086,"change":387,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-17",59.46,59.054001,60.11,0.65,207600,{"date":2090,"open":1851,"high":906,"low":1397,"close":2091,"change":2092,"percent_change":878,"volume":2093,"transactions":9,"vwap":2091},"2025-10-16",59.72,-0.76,271700,{"date":2095,"open":1250,"high":2096,"low":2097,"close":1851,"change":1352,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1851},"2025-10-15",61.93,60.394,-0.35,285100,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-14",57.39,60.91,60.69,2.93,5.07,329900,{"date":2109,"open":939,"high":1237,"low":2110,"close":2071,"change":1311,"percent_change":1312,"volume":2111,"transactions":9,"vwap":2071},"2025-10-13",56.935,481700,{"date":2113,"open":2114,"high":1427,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-10",59.53,57.305,57.73,-1.27,-2.15,402500,{"date":2121,"open":1357,"high":2122,"low":2123,"close":2124,"change":1177,"percent_change":1734,"volume":2125,"transactions":9,"vwap":2124},"2025-10-09",59.044998,57.345,59,570500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":142,"percent_change":701,"volume":2132,"transactions":9,"vwap":2131},"2025-10-08",58.54,58.9,56.65,58.78,344100,{"date":2134,"open":316,"high":232,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-07",58.02,58.12,-3.74,-6.05,592200,{"date":2141,"open":763,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-06",64.64,61.395,61.86,-2.46,-3.82,308300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":774,"percent_change":670,"volume":750,"transactions":9,"vwap":2153},"2025-10-03",63.79,65.395,63.61,64.32,{"date":2155,"open":2156,"high":2157,"low":2158,"close":789,"change":1032,"percent_change":2092,"volume":2159,"transactions":9,"vwap":789},"2025-10-02",64.11,64.22,62.635,305100,{"date":2161,"open":2162,"high":1455,"low":2163,"close":2156,"change":164,"percent_change":2164,"volume":750,"transactions":9,"vwap":2156},"2025-10-01",63.6,63.165,1.17,{"date":2166,"open":709,"high":386,"low":356,"close":1633,"change":2167,"percent_change":949,"volume":2168,"transactions":9,"vwap":1633},"2025-09-30",-0.11,252400,{"date":2170,"open":2171,"high":780,"low":2172,"close":2173,"change":2174,"percent_change":1258,"volume":2175,"transactions":9,"vwap":2173},"2025-09-29",63.29,62.13,63.48,0.43,237100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":983,"percent_change":543,"volume":1700,"transactions":9,"vwap":2181},"2025-09-26",62.52,63.595,62.075001,63.049999,{"date":2183,"open":264,"high":2184,"low":1614,"close":2185,"change":224,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-25",63.85,61.9,-2.64,267100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":707,"change":1647,"percent_change":1361,"volume":2193,"transactions":9,"vwap":707},"2025-09-24",63.505,65.38,63.080002,446900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1205,"percent_change":1206,"volume":1893,"transactions":9,"vwap":2199},"2025-09-23",64.16,64.25,63.07,63.49,{"date":2201,"open":2202,"high":2203,"low":1633,"close":2173,"change":1500,"percent_change":1144,"volume":2204,"transactions":9,"vwap":2173},"2025-09-22",65.26,65.495,577800,{"date":2206,"open":2207,"high":2208,"low":1211,"close":2209,"change":1057,"percent_change":1081,"volume":2210,"transactions":9,"vwap":2209},"2025-09-19",66.85,67.805,66.050003,1036700,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":1327,"percent_change":812,"volume":2216,"transactions":9,"vwap":2215},"2025-09-18",68.68,67.07,67.47,616500,{"date":2218,"open":2219,"high":2220,"low":1599,"close":2221,"change":357,"percent_change":1522,"volume":2222,"transactions":9,"vwap":2221},"2025-09-17",67.82,71.13,67.37,522000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1399,"percent_change":1327,"volume":2229,"transactions":9,"vwap":2228},"2025-09-16",67.32,67.595,66.31,67.19,420100,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":1507,"percent_change":1805,"volume":2235,"transactions":9,"vwap":2234},"2025-09-15",67.97,65.97,67.12,323700,{"date":2237,"open":2238,"high":2239,"low":2221,"close":2240,"change":2241,"percent_change":2186,"volume":2242,"transactions":9,"vwap":2240},"2025-09-12",68.29,68.9,67.46,-1.83,260700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":846,"volume":2250,"transactions":9,"vwap":2248},"2025-09-11",67.71,69.385,67.38,69.29,2.24,254300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1697,"change":1817,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1697},"2025-09-10",68.35,68.54,66.64,-1.31,191800,{"date":2259,"open":1587,"high":1587,"low":2260,"close":2261,"change":1334,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-09",67.41,67.94,-2.66,222600,{"date":2265,"open":425,"high":2266,"low":739,"close":2267,"change":1361,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-08",69.88,69.8,0.2,283200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1506,"change":87,"percent_change":562,"volume":2275,"transactions":9,"vwap":1506},"2025-09-05",69.62,71.23,68.805,310800,{"date":2277,"open":2278,"high":456,"low":2142,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-04",65.6,68.32,3.11,4.77,397200,{"date":2284,"open":372,"high":2285,"low":2286,"close":2287,"change":377,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-03",65.67,63.53,65.21,1.54,353200,{"date":2291,"open":2292,"high":1211,"low":2156,"close":2157,"change":2293,"percent_change":2031,"volume":2294,"transactions":9,"vwap":2157},"2025-09-02",64.49,-1.66,333800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1177,"percent_change":1932,"volume":2301,"transactions":9,"vwap":2300},"2025-08-29",65.79,66.16,65.095001,65.88,293800,{"date":2303,"open":2304,"high":2305,"low":2197,"close":2306,"change":157,"percent_change":837,"volume":1115,"transactions":9,"vwap":2306},"2025-08-28",65.52,66.51,65.66,{"date":2308,"open":2309,"high":1477,"low":2310,"close":2311,"change":297,"percent_change":193,"volume":2312,"transactions":9,"vwap":2311},"2025-08-27",64.75,64.38,65.31,187100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":393,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":393},"2025-08-26",66.15,66.67,65.115,-1.11,-1.67,311200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":630,"change":438,"percent_change":2326,"volume":2327,"transactions":9,"vwap":630},"2025-08-25",66.59,67.15,65.885,-1.38,194700,{"date":2329,"open":780,"high":2330,"low":2331,"close":1703,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1703},"2025-08-22",68.415,62.965,4.76,7.59,427100,{"date":2336,"open":354,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":932,"volume":2341,"transactions":9,"vwap":2339},"2025-08-21",63.2,61.77,62.69,-0.94,199700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":396,"change":255,"percent_change":2137,"volume":2347,"transactions":9,"vwap":396},"2025-08-20",66.13,66.5,63.38,339200,{"date":2349,"open":718,"high":2350,"low":2351,"close":1470,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1470},"2025-08-19",66.997,65.385,0.94,1.44,222800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":761,"change":25,"percent_change":2360,"volume":2361,"transactions":9,"vwap":761},"2025-08-18",65.73,66.010002,64.89,-0.44,203800,{"date":2363,"open":2364,"high":2255,"low":2197,"close":2365,"change":1327,"percent_change":812,"volume":2366,"transactions":9,"vwap":2365},"2025-08-15",66.63,65.45,407500,{"date":2368,"open":383,"high":2369,"low":2370,"close":2371,"change":1817,"percent_change":439,"volume":2372,"transactions":9,"vwap":2371},"2025-08-14",65.485,64.040001,65.35,352500,{"date":2374,"open":2152,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-13",67.029999,63.4,66.24,3.18,5.04,413400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-12",60.83,63.21,60.09,63.060001,3.04,5.06,286100,{"date":2391,"open":1804,"high":2392,"low":2393,"close":1759,"change":1185,"percent_change":488,"volume":2394,"transactions":9,"vwap":1759},"2025-08-11",61.555,59.49,223700,{"date":2396,"open":23,"high":2397,"low":2398,"close":1908,"change":1975,"percent_change":749,"volume":2399,"transactions":9,"vwap":1908},"2025-08-08",60.9,59.217,219100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":521,"percent_change":997,"volume":2406,"transactions":9,"vwap":2405},"2025-08-07",61.64,62.55,60.12,60.3,255300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2104,"change":1311,"percent_change":1312,"volume":2412,"transactions":9,"vwap":2104},"2025-08-06",61.39,62.080002,60.505,280100,{"date":2414,"open":23,"high":1923,"low":23,"close":888,"change":2415,"percent_change":612,"volume":2416,"transactions":9,"vwap":888},"2025-08-05",1.26,378800,{"date":2418,"open":2419,"high":1744,"low":2420,"close":2018,"change":1024,"percent_change":2105,"volume":2421,"transactions":9,"vwap":2018},"2025-08-04",57.8,57.69,360700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1015,"volume":2429,"transactions":9,"vwap":2427},"2025-08-01",57.65,58.52,56.93,57.71,1.42,418000,{"date":2431,"open":2432,"high":2433,"low":2432,"close":1325,"change":1831,"percent_change":521,"volume":1727,"transactions":9,"vwap":1325},"2025-07-31",55.72,56.9,{"date":2435,"open":2003,"high":2436,"low":965,"close":1291,"change":1544,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1291},"2025-07-30",58.87,-3.22,421500,{"date":2440,"open":1398,"high":1740,"low":2441,"close":2442,"change":829,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-29",58.080002,58.39,-1.22,334100,{"date":2446,"open":1789,"high":890,"low":2447,"close":2448,"change":1824,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-28",57.7,59.11,-0.87,487300,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2005,"change":2092,"percent_change":878,"volume":2455,"transactions":9,"vwap":2005},"2025-07-25",60.49,58.385,318900,{"date":2457,"open":1614,"high":2458,"low":1744,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-24",65.19,60.39,-3.73,-5.82,493700,{"date":2464,"open":2465,"high":406,"low":2466,"close":2467,"change":132,"percent_change":376,"volume":2468,"transactions":9,"vwap":2467},"2025-07-23",64.37,63.26,64.12,418900,{"date":2470,"open":2471,"high":2197,"low":2472,"close":1828,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1828},"2025-07-22",60.8,60.215,5.03,8.57,616300,{"date":2477,"open":326,"high":2478,"low":2479,"close":1189,"change":2080,"percent_change":997,"volume":2480,"transactions":9,"vwap":1189},"2025-07-21",60.415,58.365,231100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":931,"percent_change":642,"volume":2487,"transactions":9,"vwap":2486},"2025-07-18",60.34,60.4,58.56,59.07,278800,{"date":2489,"open":2393,"high":2490,"low":2491,"close":2492,"change":1944,"percent_change":245,"volume":2493,"transactions":9,"vwap":2492},"2025-07-17",60.277,59.14,59.93,301600,{"date":2495,"open":1404,"high":344,"low":2496,"close":344,"change":671,"percent_change":2497,"volume":2498,"transactions":9,"vwap":344},"2025-07-16",57.155,2.75,456400,{"date":2500,"open":1850,"high":2501,"low":1422,"close":2071,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2071},"2025-07-15",62.040001,-3.47,-5.67,311500,{"date":2506,"open":2402,"high":2402,"low":1182,"close":2507,"change":1152,"percent_change":2092,"volume":2508,"transactions":9,"vwap":2507},"2025-07-14",61.23,349100,{"date":2510,"open":2078,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":765,"volume":2515,"transactions":9,"vwap":2513},"2025-07-11",62.2,60.935,61.7,-0.71,399400,{"date":2517,"open":1841,"high":2039,"low":1841,"close":2518,"change":782,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-10",62.41,1.58,742500,{"date":2522,"open":1184,"high":2513,"low":2523,"close":2524,"change":2525,"percent_change":2473,"volume":2526,"transactions":9,"vwap":2524},"2025-07-09",58.755,61.44,2.94,573400,{"date":2528,"open":2529,"high":2530,"low":1368,"close":1348,"change":1105,"percent_change":387,"volume":2531,"transactions":9,"vwap":1348},"2025-07-08",58.26,59.84,329000,{"date":2533,"open":1262,"high":2534,"low":2535,"close":1164,"change":488,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1164},"2025-07-07",59.985,57.585,-2.35,276400,{"date":2539,"open":2540,"high":2540,"low":2541,"close":1765,"change":2326,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1765},"2025-07-03",61.46,59.43,-2.26,221700,{"date":2545,"open":2492,"high":2038,"low":2491,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-02",61.049999,1.56,2.62,525700,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2393,"change":1601,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2393},"2025-07-01",55.61,61.16,5.63,565200,{"date":2557,"open":2558,"high":2426,"low":2559,"close":2560,"change":1121,"percent_change":2174,"volume":2561,"transactions":9,"vwap":2560},"2025-06-30",56.39,55.75,56.32,390800,{"date":2563,"open":2432,"high":955,"low":1166,"close":2564,"change":58,"percent_change":1023,"volume":2565,"transactions":9,"vwap":2564},"2025-06-27",56.080002,601100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":870,"percent_change":1976,"volume":2572,"transactions":9,"vwap":2571},"2025-06-26",55.39,55.63,54.12,55.59,471200,{"date":2574,"open":2575,"high":2576,"low":2570,"close":2577,"change":764,"percent_change":1792,"volume":2578,"transactions":9,"vwap":2577},"2025-06-25",55.32,55.67,55.060001,353800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":837,"percent_change":245,"volume":2585,"transactions":9,"vwap":2584},"2025-06-24",54.9,56.78,54.69,55.8,457200,{"date":2587,"open":2588,"high":979,"low":2589,"close":2590,"change":2591,"percent_change":1050,"volume":2592,"transactions":9,"vwap":2590},"2025-06-23",52.71,52.28,55.26,2.18,255900,{"date":2594,"open":996,"high":2595,"low":2596,"close":1095,"change":318,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1095},"2025-06-20",53.62,52.57,1.45,596400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":297,"volume":2606,"transactions":9,"vwap":2604},"2025-06-18",52.26,53.34,51.84,52.32,-0.05,286500,{"date":2608,"open":2609,"high":2610,"low":1031,"close":2611,"change":2293,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-17",54.45,55.77,52.37,-3.07,460400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":983,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-16",53.58,54.2,52.42,54.029999,2.17,402700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":1078,"change":2241,"percent_change":2627,"volume":2628,"transactions":9,"vwap":1078},"2025-06-13",53.61,54.63,52.545,-3.34,310100,{"date":2630,"open":2631,"high":1126,"low":2632,"close":2633,"change":1361,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-06-12",54.4,53.785,54.71,0.26,270800,{"date":2637,"open":2638,"high":1196,"low":1003,"close":2639,"change":1682,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-11",56.62,54.57,-2.29,372400,{"date":2643,"open":2644,"high":1421,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-06-10",54.64,54.29,55.85,2.1,3.91,316500,{"date":2651,"open":2652,"high":2617,"low":1037,"close":970,"change":2353,"percent_change":2497,"volume":2653,"transactions":9,"vwap":970},"2025-06-09",53,341800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1263,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-06",53.64,53.74,52.080002,52.31,-1.95,244400,{"date":2663,"open":1011,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":942,"transactions":9,"vwap":2666},"2025-06-05",53.94,52.785,53.35,-0.16,-0.3,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-04",51.99,54.049999,53.51,1.57,3.02,407200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":72,"percent_change":1904,"volume":2683,"transactions":9,"vwap":2682},"2025-06-03",50.87,52.07,50.55,51.94,354500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1473,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-02",51.5,51.86,50.42,51.040001,-1.6,414500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":212,"percent_change":632,"volume":2698,"transactions":9,"vwap":2697},"2025-05-30",52.65,52.775,51.67,51.87,449900,{"date":2700,"open":2701,"high":2657,"low":2702,"close":2703,"change":712,"percent_change":296,"volume":2704,"transactions":9,"vwap":2703},"2025-05-29",53.6,51.735,52.96,489900,{"date":2706,"open":2707,"high":2708,"low":1022,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-05-28",54.73,54.92,52.99,-2.31,-4.18,564800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2716,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2716},"2025-05-27",53.63,55.3,52.84,2.28,4.3,575600,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":377,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-23",51.099998,53.235,53.02,1.9,725000,{"date":2729,"open":2730,"high":2589,"low":2731,"close":2732,"change":2167,"percent_change":1352,"volume":2733,"transactions":9,"vwap":2732},"2025-05-22",51.75,51.07,52.029999,557600,{"date":2735,"open":2736,"high":2619,"low":2730,"close":2737,"change":1431,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-21",53.86,52.14,-4.19,635900,{"date":2741,"open":1101,"high":1093,"low":2742,"close":2743,"change":2744,"percent_change":2293,"volume":1957,"transactions":9,"vwap":2743},"2025-05-20",54.044998,54.42,-0.92,{"date":2746,"open":2747,"high":2610,"low":2748,"close":2749,"change":765,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-19",55.21,54.61,55.34,-2.02,383300,{"date":2753,"open":2559,"high":2130,"low":2754,"close":2755,"change":428,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-05-16",55.41,56.48,1.38,275900,{"date":2759,"open":1150,"high":2760,"low":2761,"close":2762,"change":773,"percent_change":1838,"volume":2763,"transactions":9,"vwap":2762},"2025-05-15",55.98,54.54,55.71,348400,{"date":2765,"open":2766,"high":2767,"low":1101,"close":2590,"change":417,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2590},"2025-05-14",56.71,56.765,-2.83,477900,{"date":2771,"open":2772,"high":1770,"low":1943,"close":2773,"change":43,"percent_change":458,"volume":2774,"transactions":9,"vwap":2773},"2025-05-13",56.76,56.87,348200,{"date":2776,"open":2558,"high":2777,"low":1284,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-05-12",58.31,56.14,2.13,3.94,371900,{"date":2783,"open":2784,"high":2785,"low":2664,"close":2786,"change":1784,"percent_change":1263,"volume":2787,"transactions":9,"vwap":2786},"2025-05-09",54.68,55.040001,54.0099983,246100,{"date":2789,"open":2672,"high":1157,"low":2790,"close":2791,"change":1295,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-08",53.76,54.58,2.48,336200,{"date":2795,"open":2796,"high":2797,"low":972,"close":1011,"change":1521,"percent_change":2798,"volume":2799,"transactions":9,"vwap":1011},"2025-05-07",53.69,54.122,0.36,289900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1624,"percent_change":2806,"volume":1772,"transactions":9,"vwap":2805},"2025-05-06",54.09,54.573,53.029999,53.07,-2.84,{"date":2808,"open":2809,"high":1092,"low":2790,"close":2810,"change":2811,"percent_change":2065,"volume":2812,"transactions":9,"vwap":2810},"2025-05-05",54.34,54.62,-0.36,376900,{"date":2814,"open":2570,"high":1151,"low":2570,"close":2815,"change":907,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-02",54.98,1.08,375600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":193,"percent_change":2824,"volume":1370,"transactions":9,"vwap":2823},"2025-05-01",54.65,55.6,53.95,54.39,-0.28,{"date":2826,"open":2656,"high":2827,"low":2828,"close":2761,"change":376,"percent_change":2164,"volume":2829,"transactions":9,"vwap":2761},"2025-04-30",54.88,52.405,463200,{"date":2831,"open":2832,"high":2625,"low":2833,"close":2834,"change":1865,"percent_change":974,"volume":2835,"transactions":9,"vwap":2834},"2025-04-29",53.8,52.72,53.91,517600,{"date":2837,"open":2821,"high":2838,"low":2839,"close":2802,"change":1892,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2802},"2025-04-28",56.635,53.59,-2.7,732900,{"date":2843,"open":2844,"high":1930,"low":1112,"close":2571,"change":1006,"percent_change":1479,"volume":2845,"transactions":9,"vwap":2571},"2025-04-25",55.49,437500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":1325,"change":366,"percent_change":2851,"volume":2852,"transactions":9,"vwap":1325},"2025-04-24",55.84,58.029999,53.753,-6.29,1066100,{"date":2854,"open":251,"high":2855,"low":350,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-04-23",64.57,60.07,-1.47,-2.39,625000,{"date":184,"open":2861,"high":230,"low":2862,"close":240,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":240},59.39,59.12,2.15,3.62,355200]