[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CF":3,"stock-historical-CF":35,"homepage-market-summary":2939},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CF","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},"CF Industries Holding, Inc.","NYSE",null,"AGRICULTURAL CHEMICALS","CF Industries is a leading producer and distributor of nitrogen, which is primarily used in fertilizers. The company operates nitrogen manufacturing plants primarily in North America. CF also produces nitrogen in the United Kingdom and holds a joint venture interest in a nitrogen production facility in Trinidad and Tobago. CF makes nitrogen primarily using low-cost US natural gas as its feedstock, making the company one of the lowest-cost nitrogen producers globally. It is also investing in carbon-free blue and green ammonia, which can be used as an alternative fuel to hydrogen or as a means to transport hydrogen.","2,900","Northbrook, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0868,2.4,"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},115.01,113.84,116.16,112.92,114.54,0.47,0.41,1881094.102073,36128,115.1855,141.96001,75.42,3036135.69776606,59.5,5318,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},73.56,2940158,1073157624.441515,52.25,"2025-04-22",[46,47,57,68,79,90,101,112,123,134,145,156,167,178,189,200,211,221,232,242,253,264,275,286,297,308,317,328,339,350,361,371,382,393,403,414,425,435,446,456,466,476,486,497,507,517,528,539,550,561,572,581,591,601,612,620,627,635,643,650,659,667,676,685,694,702,711,719,727,734,741,750,757,766,774,783,791,799,807,815,824,832,841,850,855,863,871,880,888,896,904,913,919,927,936,945,952,961,969,977,986,995,1004,1011,1019,1026,1035,1043,1049,1058,1067,1075,1084,1091,1098,1107,1116,1124,1131,1139,1147,1155,1162,1171,1180,1189,1197,1206,1213,1222,1228,1237,1245,1253,1261,1268,1276,1283,1292,1300,1309,1318,1326,1333,1342,1350,1359,1367,1375,1384,1392,1400,1409,1417,1426,1434,1443,1451,1460,1467,1476,1485,1494,1502,1511,1520,1527,1534,1542,1551,1560,1568,1576,1584,1592,1601,1608,1615,1624,1632,1640,1649,1657,1666,1673,1682,1690,1699,1707,1714,1720,1729,1736,1744,1750,1756,1764,1771,1779,1786,1794,1801,1808,1815,1821,1826,1833,1841,1848,1854,1863,1870,1877,1883,1889,1897,1905,1913,1921,1928,1936,1942,1950,1957,1964,1972,1980,1988,1993,2000,2008,2016,2023,2032,2041,2049,2056,2064,2072,2079,2086,2093,2102,2110,2118,2125,2131,2139,2147,2153,2162,2170,2177,2186,2193,2201,2208,2215,2221,2229,2236,2242,2249,2257,2264,2270,2277,2283,2290,2297,2302,2308,2316,2323,2331,2338,2345,2352,2357,2362,2368,2375,2380,2386,2392,2398,2405,2412,2420,2428,2436,2444,2449,2455,2462,2467,2474,2481,2488,2493,2500,2508,2514,2521,2529,2534,2538,2546,2554,2561,2569,2577,2585,2592,2601,2607,2616,2623,2629,2634,2640,2648,2655,2663,2670,2677,2685,2692,2699,2706,2714,2718,2726,2730,2735,2743,2748,2756,2762,2768,2775,2782,2788,2794,2800,2807,2813,2820,2825,2832,2840,2847,2853,2859,2866,2874,2881,2886,2892,2897,2903,2911,2918,2926,2934],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",114.33,115.76,111.83,-0.66,-0.57,2477155.223573,47000,113.8925,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",115.66,117.73,115.09,115.2,-0.51,-0.44,2121934.348172,34273,116.2073,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",114.83,117.615,114.03,115.71,0.2,0.17,2540262.207508,42121,116.2149,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-28",117.3,117.69,114.68,115.51,0.84,0.73,2875857.783787,45703,115.7611,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",117.83,117.98,114.38,114.67,-3.77,-3.18,2271804.545668,42185,115.3337,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-24",121.96,122.19,117.77,118.44,-2.2,-1.82,1980072.367162,37284,119.3675,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-23",121.7,122.61,120.455,120.64,0.05,0.04,1999716.288661,38190,121.2674,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-22",122.01,122.43,118.2854,120.59,-2.68,-2.17,3850536.104791,63104,120.363,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-21",126.59,127.65,122.21,123.27,-4.43,-3.47,3220380.31399,56290,124.1531,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-18",132.72,132.86,127.51,127.7,-6.12,-4.57,4629598.901617,34405,128.4313,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",130.28,134.5,130,133.82,1.83,1.39,1508922.527213,30680,133.6727,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-16",133.23,135.115,131.27,131.99,-3.55,-2.62,1648201.574638,34289,132.8273,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-15",130.5,137.04,130.09,135.54,4.3,3.28,2437967.475826,37324,134.8667,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-14",136.35,137.543,130.32,131.24,-1.83,-1.38,2127442.916873,37709,132.3966,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-11",132.6,136.89,132,133.07,-2.04,-1.51,2293432.76564,41123,133.6399,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":130,"volume":218,"transactions":219,"vwap":220},"2026-09-10",140.12,141.6649,134.595,135.11,-3,2842586.547562,48819,136.2523,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-09",137.875,139.5,135.71,138.11,3.78,2.81,3217893.151396,52854,137.732,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":86,"volume":239,"transactions":240,"vwap":241},"2026-09-08",134.06,136.68,133.1894,134.33,0.98,2401784.20015,43449,134.8697,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-04",135.43,135.965,131.64,133.35,-4.46,-3.24,2663079.277945,48308,133.8103,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-03",138.6,138.685,135.36,137.81,-1.46,-1.05,2270458.897917,43726,137.4594,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-02",133.57,141.27,131.29,139.27,3.67,2.71,4407129.292119,69692,138.2674,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",132.07,135.77,129.63,135.6,5.57,4.28,3835840.669316,59076,133.6314,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-31",127.87,132.2199,126.715,130.03,4.24,3.37,3265931.367098,48918,129.4579,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-28",126.71,129.25,124.5,125.79,0.08,0.06,1537303.186076,32799,125.8239,{"date":309,"open":310,"high":311,"low":104,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-27",124.95,127.3705,125.71,0.01,2185208.151928,33545,124.9186,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-26",126.05,128.6695,124.236382,125.7,-1.56,-1.23,1949901.028582,38831,126.2224,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-25",126.44,128.93,125.755,127.26,-1.98,-1.53,2141561.278642,40014,127.3618,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-24",129.99,132.545,127.82,129.24,-0.36,-0.28,2034746.23483,42083,129.7195,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-21",127.43,131.695,127.2194,129.6,3.9,3.1,3904299.793702,54890,129.9573,{"date":362,"open":363,"high":364,"low":365,"close":322,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-20",121.59,129.18,121.5,6.68,5.61,3287784.339123,50150,125.9346,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",120.54,123.8795,118.93,119.02,-0.7,-0.58,2325634.615033,38469,120.6763,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",120.41,121.99,119,119.72,1.94,1.65,2405800.584884,34049,120.2127,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":64,"volume":400,"transactions":401,"vwap":402},"2026-08-17",118.24,119.13,116.74,117.78,-0.52,1986167.028727,34002,117.877,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-14",117.46,119.1099,117.0701,118.3,1.25,1.07,1240160.410932,24160,118.386,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-13",117.66,120.545,116.09,117.05,-2.96,-2.47,2064484.294113,39594,117.1254,{"date":426,"open":50,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-12",120.18,113.81,120.01,2.21,1.88,2805698.678217,47719,117.7576,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-11",120.27,121.53,117.27,117.8,-3.68,-3.03,3006217.737183,47389,118.3272,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",115.5,121.6,121.48,7.13,6.24,2778258.182419,45696,120.0932,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":206,"volume":463,"transactions":464,"vwap":465},"2026-08-07",114.4,115.77,111.8868,114.35,-2.38,1921345.537415,37706,114.5669,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-06",111.99,117.18,109.43,116.73,0.02,3110454.250029,53429,114.6343,{"date":477,"open":478,"high":479,"low":50,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-05",118.47,118.67,116.71,-1.4,-1.19,2446977.097053,41082,117.0116,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",117,118.68,115.12,118.11,-0.19,-0.16,2015593.140072,42811,117.6995,{"date":498,"open":499,"high":500,"low":501,"close":408,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-03",123,123.9699,117.715,-6.89,-5.5,2121887.484112,43422,119.3335,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":378,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-31",126,127.545,124.17,125.19,-0.46,2326029.386556,36204,125.2418,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",125.56,127.19,124.54,125.77,-1.58,-1.24,1484607.606013,32907,125.6493,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",125.81,127.83,125.06,127.35,4.43,3.6,1776911.927318,35384,127.0695,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",121.49,123.635,120.86,122.92,3.14,2.62,2087218.037603,36614,122.6428,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",121.77,121.975,119.14,119.78,-5.29,-4.23,2459914.476975,42414,120.3997,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",126.49,127,123.04,125.07,-1.64,-1.29,1409718.323879,28908,124.841,{"date":573,"open":160,"high":574,"low":575,"close":299,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",130.05,125.59,-0.64,-0.5,1768295.864794,33411,127.185,{"date":582,"open":583,"high":584,"low":585,"close":533,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",125.84,127.48,124.807,4.39,3.57,2035911.929471,34218,126.7886,{"date":592,"open":593,"high":530,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",124.19,122.35,122.96,-0.61,-0.49,2348136.045899,37477,123.3108,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",121.1,125.3799,120.77,123.57,2.15,1.77,2798114.93924,42019,123.8448,{"date":613,"open":614,"high":499,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-17",119.96,119.52,121.42,2.76,2.33,3065500,{"date":621,"open":615,"high":622,"low":623,"close":624,"change":85,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-16",121.71,118.34,118.66,0.71,2152000,{"date":628,"open":629,"high":387,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-15",118.27,113.91,117.82,-1.37,-1.15,2325900,{"date":636,"open":622,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-14",122.41,118.95,119.19,-1.73,-1.43,1848400,{"date":644,"open":645,"high":616,"low":489,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-13",118.82,120.92,4,3.42,2527200,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",114.88,116.98,113.32,116.92,2.9,2.54,1116300,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":217,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-09",117.22,117.24,113.93,114.019997,-2.56,2472900,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",116.32,118.18,114,117.019997,2.08,1.81,3999200,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-07",111.9,115.92,110.040001,114.94,1.74,1.54,3348700,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-06",109.69,114.44,109.66,113.2,2.66,2.41,3139900,{"date":695,"open":696,"high":51,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-02",108.29,108.2,110.54,2.38,2.2,1932200,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-01",108.41,110.35,107.5,108.16,-0.1,-0.09,2586400,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":271,"volume":718,"transactions":9,"vwap":716},"2026-06-30",107.93,110.31,107.8,108.26,2.86,3136700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":346,"volume":726,"transactions":9,"vwap":724},"2026-06-29",105.7,106.75,104.46,105.4,-0.3,2220100,{"date":728,"open":729,"high":730,"low":731,"close":721,"change":732,"percent_change":74,"volume":733,"transactions":9,"vwap":721},"2026-06-26",105.010002,108.099998,104.98,0.21,2753900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":17,"percent_change":618,"volume":740,"transactions":9,"vwap":739},"2026-06-25",102.19,105.77,101.089996,105.49,3072000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-24",102.089996,103.27,100.7,103.089996,0.92,0.9,2825300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":641,"percent_change":196,"volume":756,"transactions":9,"vwap":755},"2026-06-23",102.93,103.69,101.64,102.17,2039700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-22",102.4,104,102.11,103.6,0.67,0.65,3271200,{"date":767,"open":768,"high":769,"low":770,"close":752,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":752},"2026-06-18",104.76,104.93,101.43,-2.92,-2.76,5337500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-17",105.45,108.79,104.65,105.85,0.26,0.25,2819000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":324,"volume":790,"transactions":9,"vwap":788},"2026-06-16",105.61,106.99,104.86,105.59,-1.31,2782200,{"date":792,"open":793,"high":706,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-15",103.31,101.51,106.9,-2.58,-2.36,3299600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-12",106.37,110.11,109.48,2.92,2.74,2492800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":421,"volume":814,"transactions":9,"vwap":812},"2026-06-11",111.32,112.3,106.17,106.56,-2.7,3157000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-10",108.3,110.52,107.14,109.26,0.68,0.63,2560600,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-09",110.95,106.29,108.58,-0.87,-0.79,4349000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-08",113.31,113.56,109.28,109.45,-4.04,-3.56,2850600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",117.52,117.59,113.43,113.49,-4.03,-3.43,2234900,{"date":851,"open":73,"high":852,"low":688,"close":843,"change":747,"percent_change":853,"volume":854,"transactions":9,"vwap":843},"2026-06-04",118.6,0.79,1816100,{"date":856,"open":671,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-03",118.080002,113.82,116.6,3.12,2.75,2426800,{"date":864,"open":865,"high":448,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-02",114.34,113.23,113.48,0.18,0.16,1692100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-01",114.66,117.040001,113.24,113.3,0.95,0.85,2953400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":839,"volume":887,"transactions":9,"vwap":885},"2026-05-29",115.65,116.36,111.27,112.35,-4.15,4546700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":869,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-28",118.35,120.26,115.41,116.5,0.14,2047500,{"date":897,"open":844,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-27",118.25,113.17,116.34,-2.82,-2.37,2693200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-26",120.059998,122.25,118.97,119.16,-2.54,-2.09,2508000,{"date":914,"open":915,"high":916,"low":917,"close":114,"change":313,"percent_change":313,"volume":918,"transactions":9,"vwap":114},"2026-05-22",120.68,123.16,119.75,1618700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":789,"volume":926,"transactions":9,"vwap":924},"2026-05-21",124.82,125.42,120.78,121.69,-1.61,2750000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",125.95,127.73,120.4,123.3,-4.56,-3.57,4444200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-19",126.89,128.78,124.18,127.86,2.64,2.11,2582200,{"date":946,"open":499,"high":947,"low":948,"close":949,"change":950,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-18",125.61,121.050003,125.22,-0.02,3119700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-15",124.2,126.46,123.24,125.24,2.27,1.85,2793700,{"date":962,"open":963,"high":964,"low":438,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-14",124.27,125.47,122.97,-2.53,-2.02,2315700,{"date":970,"open":300,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-13",130.020004,125.080002,125.5,-4.89,-3.75,3036000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-12",125.87,130.42999,123.45,130.39,5.91,4.75,3628200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-11",117.010002,124.8,116.040001,124.48,9.46,8.22,2808400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-08",118.41,119.62,114.75,115.019997,-3.66,-3.08,3068900,{"date":1005,"open":1006,"high":1007,"low":834,"close":489,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":489},"2026-05-07",114.099998,119.61,-1.08,-0.9,5444500,{"date":1012,"open":1013,"high":932,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-06",122.089996,119.36,119.76,-8.28,-6.47,5379700,{"date":1020,"open":509,"high":1021,"low":1022,"close":1023,"change":607,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-05",129,125.54,128.039993,1.71,2811600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-04",124,127.57,121.27,125.89,3.2,2.61,2679400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":207,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-01",123.95,125.68,120.95,122.69,-1.22,2157500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":954,"change":796,"percent_change":206,"volume":1048,"transactions":9,"vwap":954},"2026-04-30",125.49,127.63,123.54,3698500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-29",124.080002,127.31,123.11,126.78,4.47,3.65,2511800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-28",125.75,126.77,121.82,122.31,-1.32,-1.07,2065900,{"date":1068,"open":1069,"high":1070,"low":427,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-27",122.42,123.89,123.63,2.7,2.23,2209300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-24",124.34,125,120.5,120.93,-4.66,-3.71,2843400,{"date":1085,"open":1086,"high":1087,"low":449,"close":575,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":575},"2026-04-23",124.3,127.49,3.13,2.56,3607600,{"date":1092,"open":1093,"high":115,"low":1094,"close":1095,"change":1096,"percent_change":877,"volume":1097,"transactions":9,"vwap":1095},"2026-04-22",121.19,119.54,122.46,1.15,2604300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-21",115.64,122.47,115.6,121.31,5.37,4.63,3177000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-20",114.089996,116.95,112.7,115.94,3.26,2.89,3534700,{"date":1117,"open":671,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-17",114.8,109.71,112.68,-12.03,-9.65,6855800,{"date":1125,"open":1126,"high":1127,"low":931,"close":1128,"change":356,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-16",120.43,124.77,124.71,3.23,2620900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":959,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-15",120.050003,120.83,118.9,120.81,1.56,2517200,{"date":1140,"open":1141,"high":931,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-14",119.9,116.39,118.96,-2.72,-2.24,3413600,{"date":1148,"open":1149,"high":1150,"low":1136,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",124.72,126.25,121.68,0.36,0.3,3650900,{"date":1156,"open":1157,"high":622,"low":1158,"close":1159,"change":388,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-10",118.8,117.81,121.32,1.63,3708900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-09",128.089996,128.88,118.21,119.38,-6.78,-5.37,5843300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-08",114.12,126.18,110.47,126.16,-7.62,-5.7,7368900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-07",134.91,139.45,132.25,133.78,2.8,2.14,4480200,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-06",130.12,134.38,130.98,1.01,0.78,2420300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-02",134.75,135.75,128.89999,129.97,1.99,1.55,4833500,{"date":1207,"open":1208,"high":1209,"low":301,"close":1210,"change":1211,"percent_change":641,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",127.45,129.64999,127.98,-1.86,5571800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",135.91,137.31,126.43,129.84,-7.76,-5.64,7054000,{"date":1223,"open":1224,"high":30,"low":1225,"close":1226,"change":1096,"percent_change":85,"volume":1227,"transactions":9,"vwap":1226},"2026-03-30",137.99001,135.67999,137.60001,6010800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-27",133.080002,136.58,131.14999,136.45,3.89,2.93,3834400,{"date":1238,"open":1191,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",132.81,129.53,132.56,4.45,3.47,3937800,{"date":1246,"open":1247,"high":1248,"low":1078,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",125.57,128.96001,128.11,1.19,0.94,3715100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":367,"volume":1260,"transactions":9,"vwap":1258},"2026-03-24",122.67,128.13,122.27,126.92,6.74,5602700,{"date":1262,"open":1263,"high":1264,"low":1263,"close":427,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":427},"2026-03-23",115.22,121.54,-4.72,-3.78,8624300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":52,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-20",125.55,130.10001,123.71,124.9,-0.53,16466700,{"date":1277,"open":1278,"high":1279,"low":1078,"close":519,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":519},"2026-03-19",128.67,131.5,-1.17,-0.92,6487700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-18",127.019997,127.99,120.11,126.73,3.44,2.79,7467000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1195,"volume":1299,"transactions":9,"vwap":1297},"2026-03-17",123.58,127.46,122.45,123.29,0.96,5329700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-16",123.93,126.99,121.019997,122.33,-7.24,-5.59,7658800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-13",132.10001,133.38,125.029999,129.57001,-6.43,-4.73,7694300,{"date":1319,"open":1320,"high":1321,"low":136,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",128.020004,137.44,136,15.87,13.21,14110400,{"date":1327,"open":654,"high":1079,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-11",112.5,120.13,10.08,9.16,6385200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-10",110.2,112.67,106.71,110.050003,-0.99,-0.89,7349600,{"date":1343,"open":1344,"high":1345,"low":1119,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-09",116.7,121.8,111.040001,-4.74,-4.09,10270400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",112,120.49,111.88,115.78,5,4.51,8230500,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-05",106,113.77,110.78,6.07,5.8,8204100,{"date":1368,"open":1361,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-04",107,100.41,104.71,-1.59,-1.5,3627300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-03",106.35,109.59,104.089996,106.3,2,1.92,5441100,{"date":1385,"open":1386,"high":715,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-02",107.6,102.54,104.3,4.76,4.78,5259200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":699,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-27",97.48,100.010002,96.94,99.54,2.45,2700800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-26",95.27,98.9,94.56,97.16,1.02,1.06,2651300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-25",95.71,96.43,94.23,96.14,0.03,2357900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-24",96.21,97.22,93.64,96.11,0.66,0.69,2297100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":640,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-23",97.58,98.14,95.32,95.45,-1.78,2157400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-20",99.4,100.74,95.33,97.18,-2.28,-2.29,3581300,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-19",97,105.27,99.46,3.64,3.8,6095700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-18",94.050003,96.55,93.080002,95.82,2.03,2.16,2764200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":829,"percent_change":1281,"volume":1466,"transactions":9,"vwap":1465},"2026-02-17",93.92,94.17,92.86,93.79,1615300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-13",93.34,95.26,92.15,94.66,0.5,0.53,1232400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-12",96.86,96.98,93.82,94.16,-2.77,-2.86,2220600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-11",96.9,97.91,96.53,96.93,0.62,0.64,1589200,{"date":1495,"open":1430,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-10",96.87,94.89,96.31,1.37,1.44,1547100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-09",92.8,95.18,92.72,94.94,2.3,2.48,1727000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-06",92.24,93.31,91.33,92.64,1.32,1.45,2003700,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":934,"volume":1526,"transactions":9,"vwap":1524},"2026-02-05",95,90.94,91.32,-3.38,1741600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":700,"percent_change":699,"volume":1533,"transactions":9,"vwap":1532},"2026-02-04",90.4,94.82,89.95,94.7,2669600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":691,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-03",89.96,92.76,89.49,92.5,2.96,1846400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-02",91.48,92.14,88.78,89.84,-3.39,-3.64,2402500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-30",93.36,94.42,91.82,93.23,-0.8,-0.85,1865900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":747,"volume":1567,"transactions":9,"vwap":1565},"2026-01-29",94,95.21,93.019997,94.029999,0.86,3110300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1137,"volume":1575,"transactions":9,"vwap":1573},"2026-01-28",92.55,93.78,92.21,93.17,1.43,1753500,{"date":1577,"open":1578,"high":1573,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-27",91.93,91.019997,91.74,0.09,0.1,2440600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":830,"volume":1591,"transactions":9,"vwap":1589},"2026-01-26",93,93.21,90.93,91.65,-0.73,1755100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-23",90.2,92.89,89.91,92.38,3.15,3.53,1965200,{"date":1602,"open":1603,"high":1604,"low":1546,"close":1605,"change":1606,"percent_change":1483,"volume":1607,"transactions":9,"vwap":1605},"2026-01-22",91.58,92.9,89.23,-2.63,2351000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1289,"percent_change":1234,"volume":1614,"transactions":9,"vwap":1613},"2026-01-21",89.94,91.89,88.68,91.86,2572700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-20",87.82,89.72,87.54,88.42,1.67,1.93,2479000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":75,"volume":1631,"transactions":9,"vwap":1629},"2026-01-16",84.8,87.35,84.71,86.75,0.15,2844600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1204,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-15",85.47,87.36,82.66,86.6,1.82,2560100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-14",84.84,88.16,84,85.050003,2.18,2.63,4248800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":673,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-13",82.21,84.96,82.099998,82.87,2.57,2499300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-12",81.65,82.92,80.48,80.79,-1.81,-2.19,2807600,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1137,"volume":1672,"transactions":9,"vwap":1670},"2026-01-09",82,84.17,82.6,1.27,2848300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-08",77.88,81.59,77.51,81.33,3.84,4.96,2786700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":421,"volume":1689,"transactions":9,"vwap":1687},"2026-01-07",79.35,79.97,75.87,77.49,-1.96,2423800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-06",80.040001,80.74,79.059998,79.45,-0.81,-1.01,1942100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":869,"volume":1706,"transactions":9,"vwap":1704},"2026-01-05",80.75,81,79,80.26,0.13,2452700,{"date":1708,"open":1709,"high":1702,"low":1710,"close":1711,"change":1290,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-02",77.48,77.14,80.13,3.61,2854100,{"date":1715,"open":1716,"high":1677,"low":1717,"close":1718,"change":26,"percent_change":1474,"volume":1719,"transactions":9,"vwap":1718},"2025-12-31",76.63,76.45,77.34,1862500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-30",77.78,78.07,76.88,76.93,-0.72,-0.93,1214200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":74,"percent_change":780,"volume":1735,"transactions":9,"vwap":1734},"2025-12-29",77.8,77.94,77.029999,77.65,1229100,{"date":1737,"open":1738,"high":1723,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-26",77.95,77.11,77.45,-0.12,-0.15,1054800,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":53,"percent_change":1590,"volume":1749,"transactions":9,"vwap":1748},"2025-12-24",78.23,77.54,77.57,645500,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":625,"percent_change":747,"volume":1755,"transactions":9,"vwap":1754},"2025-12-23",77.5,78.82,78.14,1497300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":925,"volume":1763,"transactions":9,"vwap":1761},"2025-12-22",79.13,79.38,77.38,77.43,-1.27,1871300,{"date":1765,"open":1766,"high":1684,"low":1767,"close":1768,"change":26,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-19",78.040001,77.89,78.7,0.52,5554600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1726,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-18",78.75,79.82,78.089996,78.29,-0.91,3602900,{"date":1780,"open":1732,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":431,"volume":1785,"transactions":9,"vwap":1783},"2025-12-17",79.49,77.31,79.010002,1.46,2746100,{"date":1787,"open":1788,"high":1768,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-16",78.53,77.46,77.55,-1.2,-1.52,2309600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1773,"change":64,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1773},"2025-12-15",79.099998,79.29,77.36,-0.56,2366300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1474,"percent_change":763,"volume":1807,"transactions":9,"vwap":1806},"2025-12-12",79.36,79.89,78.8,79.19,1688600,{"date":1809,"open":1810,"high":1811,"low":1686,"close":1812,"change":1655,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-11",76.21,79.68,78.66,3.38,2956500,{"date":1816,"open":1817,"high":1818,"low":31,"close":1819,"change":596,"percent_change":1557,"volume":1820,"transactions":9,"vwap":1819},"2025-12-10",76.46,76.73,76.089996,2427200,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1799,"percent_change":1726,"volume":1559,"transactions":9,"vwap":1825},"2025-12-09",77.68,76.12,76.7,{"date":1827,"open":1828,"high":1788,"low":1829,"close":1830,"change":1831,"percent_change":1557,"volume":1832,"transactions":9,"vwap":1830},"2025-12-08",78.2,77.13,77.26,-0.62,2106300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1675,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1675},"2025-12-05",80.029999,80.6,77.82,-2.35,-2.93,2060300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1251,"percent_change":1250,"volume":1847,"transactions":9,"vwap":1846},"2025-12-04",79.62,80.5,79.23,80.23,1985100,{"date":1849,"open":1797,"high":1850,"low":1851,"close":1797,"change":1852,"percent_change":26,"volume":1853,"transactions":9,"vwap":1797},"2025-12-03",80.3,79.12,0.32,2109800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-02",79.8,79.83,78.080002,78.97,-0.83,-1.04,2716200,{"date":1864,"open":1703,"high":1865,"low":1866,"close":1856,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1856},"2025-12-01",80.94,78.71,1.1,1.4,3580500,{"date":1871,"open":1872,"high":1873,"low":1768,"close":1768,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1768},"2025-11-28",79.11,79.5,0.29,0.37,1505700,{"date":1878,"open":1879,"high":1694,"low":1880,"close":1881,"change":86,"percent_change":1251,"volume":1882,"transactions":9,"vwap":1881},"2025-11-26",77.96,77.63,78.41,1816900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1823,"change":472,"percent_change":1415,"volume":1888,"transactions":9,"vwap":1823},"2025-11-25",77.86,79.15,77.67,3314900,{"date":1890,"open":1731,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-24",78.24,76.48,77.66,-0.88,-1.12,3571300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1298,"volume":1904,"transactions":9,"vwap":1902},"2025-11-21",78.3,79.18,77.59,78.54,0.75,2270100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1727,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-20",78.86,79.65,77.27,77.79,-1.18,3949400,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-19",80.4,76.78,78.72,-2.41,-2.97,2908100,{"date":1922,"open":1702,"high":1923,"low":1844,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-18",81.48,81.13,0.44,0.55,1989400,{"date":1929,"open":1930,"high":1931,"low":1915,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-17",84.54,84.6,80.69,-4.35,-5.12,2595400,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":625,"percent_change":85,"volume":1941,"transactions":9,"vwap":1940},"2025-11-14",83.68,85.5,85.040001,1978100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":577,"volume":1949,"transactions":9,"vwap":1947},"2025-11-13",85.089996,85.31,84.24,84.33,-0.42,1644200,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":410,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-12",82.96,85.39,84.75,1.28,2618000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1938,"change":1962,"percent_change":37,"volume":1963,"transactions":9,"vwap":1938},"2025-11-11",83.16,84.25,82.88,0.83,1743600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":37,"volume":1971,"transactions":9,"vwap":1969},"2025-11-10",82.8,83.69,81.8,82.85,0.82,2580600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":625,"volume":1979,"transactions":9,"vwap":1977},"2025-11-07",81.84,82.080002,80.089996,82.029999,0.58,2891800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":557,"volume":1987,"transactions":9,"vwap":1985},"2025-11-06",83.17,83.33,80.099998,81.45,-3.6,4175600,{"date":1989,"open":1645,"high":1990,"low":1642,"close":1645,"change":1473,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1645},"2025-11-05",86.9,0.59,3655800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":894,"percent_change":75,"volume":1999,"transactions":9,"vwap":1998},"2025-11-04",83.88,85.33,83.12,84.55,2694700,{"date":2001,"open":2002,"high":2003,"low":1636,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-03",83.22,84.87,84.41,1.12,1.34,2851700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1978,"volume":2015,"transactions":9,"vwap":2013},"2025-10-31",82.56,84.010002,82.28,83.29,0.48,1861400,{"date":2017,"open":2018,"high":2019,"low":1670,"close":2020,"change":2021,"percent_change":1372,"volume":2022,"transactions":9,"vwap":2020},"2025-10-30",84.029999,84.45,82.81,-1.34,2144700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-29",85.69,85.89,83.75,84.15,-1.95,-2.26,1648500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-28",85.79,87.14,85.6,86.099998,-0.29,-0.34,1467600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":709,"volume":2048,"transactions":9,"vwap":2046},"2025-10-27",87.27,87.87,85.77,86.39,-0.08,1617600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":513,"percent_change":1274,"volume":2055,"transactions":9,"vwap":2054},"2025-10-24",87.16,87.64,86.3,86.47,1458700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":37,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-23",86.86,87.67,85.81,86.93,1.16,1985800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":942,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-22",83.5,86.82,83.42,85.93,3.17,3078300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2013,"change":576,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2013},"2025-10-21",84.5,85.010002,83.26,-0.76,2617600,{"date":2080,"open":2081,"high":1930,"low":2082,"close":2083,"change":2084,"percent_change":1473,"volume":2085,"transactions":9,"vwap":2083},"2025-10-20",83.78,83.44,83.93,0.42,1659900,{"date":2087,"open":2088,"high":2089,"low":2012,"close":2090,"change":2091,"percent_change":1991,"volume":2092,"transactions":9,"vwap":2090},"2025-10-17",82.47,84.050003,83.51,0.49,2160600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-16",85.99,87.48,82.35,83.019997,-2.42,-2.83,2873900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":568,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-15",86.99,87.61,85.22,85.44,-1.49,1578700,{"date":2111,"open":2112,"high":1620,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-14",88.029999,85.42,86.73,-1.48,-1.68,1669100,{"date":2119,"open":2120,"high":2121,"low":1619,"close":2122,"change":2123,"percent_change":37,"volume":2124,"transactions":9,"vwap":2122},"2025-10-13",87.56,88.53,88.21,0.87,1163300,{"date":2126,"open":2127,"high":1546,"low":2128,"close":2129,"change":1762,"percent_change":641,"volume":2130,"transactions":9,"vwap":2129},"2025-10-10",87.23,86.51,87.34,1999100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1441,"volume":2138,"transactions":9,"vwap":2136},"2025-10-09",91.53,91.63,88.55,88.61,-2.08,1538200,{"date":2140,"open":1539,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-08",92.51,89.98,90.69,-1.28,-1.39,1761900,{"date":2148,"open":1613,"high":2149,"low":2150,"close":2151,"change":709,"percent_change":708,"volume":2152,"transactions":9,"vwap":2151},"2025-10-07",92.23,91.010002,91.97,1841700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-06",90.68,92.37,90.52,92.059998,1.97,2.19,3067700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":781,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-03",90.43,91.79,89.69,90.089996,0.28,1535700,{"date":2171,"open":1629,"high":2172,"low":2173,"close":1547,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1547},"2025-10-02",90,86.72,3.41,3.95,2759800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-01",89.67,90.33,86.34,86.43,-3.27,-3.65,2308100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1696,"percent_change":1340,"volume":2192,"transactions":9,"vwap":2191},"2025-09-30",90.35,90.37,89.33,89.7,2709900,{"date":2194,"open":1471,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-29",92.46,89.32,90.51,-1.62,-1.76,2229200,{"date":2202,"open":1547,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1072,"volume":2207,"transactions":9,"vwap":2205},"2025-09-26",92.29,88.94,92.13,2.42,2161100,{"date":2209,"open":1580,"high":1455,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-25",88.080002,89.71,-1.94,-2.12,4369500,{"date":2216,"open":2217,"high":2218,"low":2127,"close":1589,"change":1357,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1589},"2025-09-24",87.66,92.88,5.18,4843200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2035,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2035},"2025-09-23",86.17,87.38,85.75,1.5,1.75,3112200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1926,"percent_change":764,"volume":2235,"transactions":9,"vwap":2234},"2025-09-22",85.029999,86.29,84.43,85.64,2498900,{"date":2237,"open":1947,"high":2238,"low":2068,"close":1944,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1944},"2025-09-19",85.67,0.99,1.18,6496300,{"date":2243,"open":2244,"high":1626,"low":2245,"close":2246,"change":709,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-18",84.52,83.14,84.099998,-0.11,2793900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1777,"volume":2256,"transactions":9,"vwap":2254},"2025-09-17",84.81,85.4,84.080002,84.19,-0.77,2269700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1652,"change":2262,"percent_change":513,"volume":2263,"transactions":9,"vwap":1652},"2025-09-16",85.97,86.27,84.65,-0.39,2600900,{"date":2265,"open":2266,"high":2037,"low":1940,"close":2267,"change":346,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-15",85.84,85.35,-0.33,2287200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":577,"percent_change":378,"volume":2276,"transactions":9,"vwap":2275},"2025-09-12",86.21,86.63,85.28,85.63,1403100,{"date":2278,"open":2127,"high":2279,"low":2280,"close":2281,"change":2255,"percent_change":1340,"volume":2282,"transactions":9,"vwap":2281},"2025-09-11",87.39,85.88,86.13,1778200,{"date":2284,"open":2285,"high":2286,"low":2285,"close":1990,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1990},"2025-09-10",84.53,87.31,2.24,2.65,2313200,{"date":2291,"open":2292,"high":1953,"low":2293,"close":2294,"change":869,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-09",84.97,84.37,84.66,0.19,2293900,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2074,"change":472,"percent_change":472,"volume":2301,"transactions":9,"vwap":2074},"2025-09-08",85.19,83.53,1839900,{"date":2303,"open":1644,"high":2304,"low":2305,"close":2306,"change":1153,"percent_change":1152,"volume":2307,"transactions":9,"vwap":2306},"2025-09-05",84.68,83.28,84.48,2333000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":377,"volume":2315,"transactions":9,"vwap":2313},"2025-09-04",83.8,84.31,81.72,84.18,-0.59,3726200,{"date":2317,"open":1629,"high":2105,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-03",84.73,84.77,-2.66,-3.04,2138300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":747,"volume":2330,"transactions":9,"vwap":2328},"2025-09-02",86.59,87.51,86,87.43,0.8,3436300,{"date":2332,"open":2286,"high":2333,"low":2334,"close":2273,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2273},"2025-08-29",87.49,86.25,-0.68,-0.78,1380900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2286,"change":1298,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2286},"2025-08-28",86.57,87.32,84.91,1.11,2466900,{"date":2346,"open":2347,"high":2348,"low":2037,"close":2349,"change":346,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-27",86.38,87.15,86.35,-0.32,2034000,{"date":2353,"open":2280,"high":2354,"low":1645,"close":2273,"change":2355,"percent_change":1474,"volume":2356,"transactions":9,"vwap":2273},"2025-08-26",86.64,0.46,2623500,{"date":2358,"open":2359,"high":2360,"low":2034,"close":2223,"change":2039,"percent_change":2262,"volume":2361,"transactions":9,"vwap":2223},"2025-08-25",86.68,88.84,2411700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2128,"change":1630,"percent_change":75,"volume":2367,"transactions":9,"vwap":2128},"2025-08-22",86.42,87.28,86.040001,1634200,{"date":2369,"open":2370,"high":2354,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-21",85.55,86.36,0.93,1.09,1549100,{"date":2376,"open":2292,"high":2036,"low":2028,"close":2377,"change":1574,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-20",85.43,1.7,2126400,{"date":2381,"open":2382,"high":2383,"low":1967,"close":1644,"change":2384,"percent_change":1274,"volume":2385,"transactions":9,"vwap":1644},"2025-08-19",84.49,84.79,-0.45,1892800,{"date":2387,"open":2025,"high":2327,"low":2388,"close":2019,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2019},"2025-08-18",83.57,-1.45,-1.69,3058300,{"date":2393,"open":2394,"high":2046,"low":2394,"close":2395,"change":822,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-15",84.62,85.9,0.74,2428900,{"date":2399,"open":2400,"high":2401,"low":2388,"close":2402,"change":633,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-14",84.59,85.36,85.27,-1.33,2755600,{"date":2406,"open":2407,"high":2408,"low":1644,"close":2364,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2364},"2025-08-13",85.080002,86.44,3.52,4.25,4131700,{"date":2413,"open":1961,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-12",84.28,81.93,82.9,0.27,0.33,3628700,{"date":2421,"open":1923,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-11",83.67,81.47,82.63,1.72,2.13,3050100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":334,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-08",83.27,83.71,80.32,80.91,-2.39,5730800,{"date":2437,"open":2438,"high":2267,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-07",84.2,79.64,82.89,-7.01,-7.8,7534300,{"date":2445,"open":1580,"high":2446,"low":2447,"close":2447,"change":901,"percent_change":2321,"volume":2448,"transactions":9,"vwap":2447},"2025-08-06",93.29,89.9,3845400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":1506,"change":1727,"percent_change":1339,"volume":2454,"transactions":9,"vwap":1506},"2025-08-05",93.65,94.080002,90.66,2374900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2451,"change":2460,"percent_change":2461,"volume":1433,"transactions":9,"vwap":2451},"2025-08-04",91.94,94.12,91.35,2.09,2.28,{"date":2463,"open":1504,"high":1604,"low":2464,"close":2465,"change":1762,"percent_change":632,"volume":2466,"transactions":9,"vwap":2465},"2025-08-01",90.010002,91.56,1655500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2295,"percent_change":732,"volume":2473,"transactions":9,"vwap":2472},"2025-07-31",91.73,92.95,91.61,92.83,2024200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":1516,"change":2479,"percent_change":2434,"volume":2480,"transactions":9,"vwap":1516},"2025-07-30",93.76,94.37,92,-2.27,2027500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":699,"percent_change":1655,"volume":2487,"transactions":9,"vwap":2486},"2025-07-29",93.62,95.059998,92.74,94.91,2088800,{"date":2489,"open":1465,"high":1465,"low":2490,"close":2491,"change":2255,"percent_change":1860,"volume":2492,"transactions":9,"vwap":2491},"2025-07-28",91.81,92.53,1206600,{"date":2494,"open":2495,"high":2451,"low":1516,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-25",93.4,93.3,-0.2,-0.21,1550100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2498,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-24",93.57,94.089996,93.2,93.5,-0.22,2218300,{"date":2509,"open":2510,"high":1463,"low":2510,"close":2511,"change":1203,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-23",92.089996,93.71,2.17,2142000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":86,"percent_change":2329,"volume":2520,"transactions":9,"vwap":2519},"2025-07-22",91.12,92.27,90.91,91.72,1972200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":567,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-21",92.45,92.62,90.47,90.99,-1.77,1816000,{"date":2530,"open":2531,"high":1462,"low":1613,"close":2532,"change":85,"percent_change":747,"volume":2533,"transactions":9,"vwap":2532},"2025-07-18",92.010002,92.63,2297500,{"date":2535,"open":2536,"high":1570,"low":1544,"close":2165,"change":1696,"percent_change":829,"volume":2537,"transactions":9,"vwap":2165},"2025-07-17",91.92,2226500,{"date":2539,"open":2540,"high":2541,"low":2141,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-16",95.81,96.4,92.6,-3.3,-3.44,3154700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":207,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-15",97.41,97.98,95.31,95.9,-1.55,1713600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2548,"change":1860,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2548},"2025-07-14",98.44,99.39,97.27,-0.84,1854300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1509,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-11",95.5,98.33,95.47,98.24,2.59,2912000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":442,"volume":2576,"transactions":9,"vwap":2574},"2025-07-10",97.46,97.77,95.51,95.76,-2.99,2184400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1160,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-09",96.76,99.16,96.099998,98.75,1.68,2511700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1622,"percent_change":1457,"volume":2591,"transactions":9,"vwap":2590},"2025-07-08",96.26,98.71,95.91,97.12,2838100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-07",94.28,95.3,93.88,95.19,0.54,0.57,2417800,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2329,"percent_change":878,"volume":2606,"transactions":9,"vwap":2605},"2025-07-03",93.61,94.96,94.65,1516400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-02",93.27,94.34,92.91,93.85,1.36,1.47,2526700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2091,"percent_change":1474,"volume":2622,"transactions":9,"vwap":2621},"2025-07-01",91.87,93.099998,91.62,92.49,1873100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2478,"change":1194,"percent_change":2343,"volume":2628,"transactions":9,"vwap":2478},"2025-06-30",90.71,92.32,90.080002,3076100,{"date":2630,"open":2631,"high":2632,"low":2627,"close":2526,"change":1153,"percent_change":2418,"volume":2633,"transactions":9,"vwap":2526},"2025-06-27",90.65,91.11,3340100,{"date":2635,"open":2636,"high":2149,"low":2637,"close":2143,"change":2638,"percent_change":2336,"volume":2639,"transactions":9,"vwap":2143},"2025-06-26",91.44,90.48,-0.71,2908600,{"date":2641,"open":2642,"high":2605,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-06-25",94.58,91.37,91.4,-3.28,-3.46,3489400,{"date":2649,"open":2650,"high":2550,"low":2611,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-06-24",93.6,94.68,-1.85,-1.92,4188100,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1489,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1489},"2025-06-23",100.6,101.14,96.12,-3.83,-3.82,5159600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":118,"percent_change":118,"volume":2669,"transactions":9,"vwap":2668},"2025-06-20",100.23,100.4,98.34,100.36,9801200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":130,"percent_change":2213,"volume":2676,"transactions":9,"vwap":2675},"2025-06-18",101.31,102.55,99.58,100.31,5226600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-17",102,102.88,100.83,102.48,1.73,3057300,{"date":2686,"open":2687,"high":2688,"low":2689,"close":1437,"change":2690,"percent_change":2690,"volume":2691,"transactions":9,"vwap":1437},"2025-06-16",101,104.45,100.099998,0.81,5174000,{"date":2693,"open":2587,"high":2694,"low":2587,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-13",100.48,99.93,6.1,6.5,6228800,{"date":2700,"open":2701,"high":2702,"low":2195,"close":2703,"change":2704,"percent_change":2115,"volume":2705,"transactions":9,"vwap":2703},"2025-06-12",93.24,94.5,93.83,-1.41,2558200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1813,"volume":2713,"transactions":9,"vwap":2711},"2025-06-11",92.56,95.55,90.75,95.24,3.11,3495900,{"date":2715,"open":1586,"high":1421,"low":2716,"close":2205,"change":1726,"percent_change":2336,"volume":2717,"transactions":9,"vwap":2205},"2025-06-10",91.47,2215500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":625,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-09",92.79,94.48,92.59,92.85,0.77,2330700,{"date":2727,"open":2728,"high":2485,"low":2644,"close":1545,"change":2729,"percent_change":1742,"volume":2301,"transactions":9,"vwap":1545},"2025-06-06",91.96,-0.14,{"date":2731,"open":2510,"high":2722,"low":2732,"close":2733,"change":764,"percent_change":625,"volume":2734,"transactions":9,"vwap":2733},"2025-06-05",91.31,92.28,1470900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2134,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2134},"2025-06-04",92.66,93.48,91.36,-0.69,-0.75,2142700,{"date":2744,"open":2532,"high":2532,"low":2745,"close":2626,"change":2746,"percent_change":377,"volume":2747,"transactions":9,"vwap":2626},"2025-06-03",91.059998,-0.65,2579000,{"date":2749,"open":1515,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-02",93.26,90.13,92.97,2.26,2.49,2996800,{"date":2757,"open":2758,"high":2759,"low":1605,"close":2625,"change":2760,"percent_change":763,"volume":2761,"transactions":9,"vwap":2625},"2025-05-30",89.97,90.78,0.6,3356000,{"date":2763,"open":1524,"high":1524,"low":2764,"close":2765,"change":2766,"percent_change":2552,"volume":2767,"transactions":9,"vwap":2765},"2025-05-29",89.11,90.11,-1.42,1853600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2133,"change":2773,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2133},"2025-05-28",91.59,91.84,90.57,-0.01,1653400,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":2288,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-27",88.85,91.67,91.54,2.98,2545400,{"date":2783,"open":2136,"high":2784,"low":2785,"close":2786,"change":950,"percent_change":950,"volume":2787,"transactions":9,"vwap":2786},"2025-05-23",89.29,88.31,88.89,1254400,{"date":2789,"open":2790,"high":2791,"low":2122,"close":2792,"change":64,"percent_change":597,"volume":2793,"transactions":9,"vwap":2792},"2025-05-22",89.07,89.78,88.91,2030900,{"date":2795,"open":2796,"high":2791,"low":2797,"close":2798,"change":1574,"percent_change":1160,"volume":2799,"transactions":9,"vwap":2798},"2025-05-21",87.44,86.79,89.35,3379800,{"date":2801,"open":2802,"high":2803,"low":2051,"close":2804,"change":2418,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-20",87.88,88.29,87.92,0.38,2346500,{"date":2808,"open":2328,"high":2809,"low":2810,"close":2811,"change":492,"percent_change":2506,"volume":2812,"transactions":9,"vwap":2811},"2025-05-19",87.96,85.58,87.59,2242600,{"date":2814,"open":2815,"high":2816,"low":2045,"close":2817,"change":1204,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-16",86.5,87.93,87.78,1.8,1768100,{"date":2821,"open":2267,"high":2822,"low":2313,"close":2823,"change":780,"percent_change":1153,"volume":2824,"transactions":9,"vwap":2823},"2025-05-15",86.4,86.23,2306600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2259,"change":2199,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2259},"2025-05-14",87.97,88.07,85.059998,-2.01,2215300,{"date":2833,"open":2834,"high":1620,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-05-13",85.29,84.32,87.73,3.34,3.96,3589800,{"date":2841,"open":2842,"high":2075,"low":2843,"close":2844,"change":2845,"percent_change":17,"volume":2846,"transactions":9,"vwap":2844},"2025-05-12",83.52,82.61,84.39,1.98,3091200,{"date":2848,"open":2849,"high":2843,"low":2850,"close":2851,"change":2373,"percent_change":2006,"volume":2852,"transactions":9,"vwap":2851},"2025-05-09",81.91,78.85,82.41,2523300,{"date":2854,"open":2855,"high":1645,"low":2856,"close":2857,"change":822,"percent_change":1195,"volume":2858,"transactions":9,"vwap":2857},"2025-05-08",84.21,79.019997,81.32,4827000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":1932,"change":568,"percent_change":2864,"volume":2865,"transactions":9,"vwap":1932},"2025-05-07",81.51,82.43,80.050003,-1.57,3827500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1407,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-06",81.2,82.5,80.64,81.98,1.31,2866100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1852,"percent_change":2880,"volume":2146,"transactions":9,"vwap":2879},"2025-05-05",80.19,81.55,79.92,80.92,0.4,{"date":2882,"open":1915,"high":1701,"low":2883,"close":1836,"change":238,"percent_change":2884,"volume":2885,"transactions":9,"vwap":1836},"2025-05-02",79.07,1.23,2182300,{"date":2887,"open":1902,"high":2888,"low":2889,"close":1843,"change":409,"percent_change":2890,"volume":2891,"transactions":9,"vwap":1843},"2025-05-01",80.77,77.72,1.59,3026300,{"date":2893,"open":1677,"high":1812,"low":2894,"close":2895,"change":2766,"percent_change":1432,"volume":2896,"transactions":9,"vwap":2895},"2025-04-30",75.92,78.37,2444800,{"date":2898,"open":2899,"high":2900,"low":1703,"close":2901,"change":1630,"percent_change":2295,"volume":2902,"transactions":9,"vwap":2901},"2025-04-29",79.33,80.49,79.79,1587200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2439,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2439},"2025-04-28",78.65,80.68,78.47,1.17,1.49,1749800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2907,"change":2908,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2907},"2025-04-25",77.23,78.59,76.8,1.51,1883700,{"date":2919,"open":2920,"high":1747,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-04-24",77.019997,76.17,77.3,1.41,1.86,1620200,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2355,"volume":2933,"transactions":9,"vwap":2931},"2025-04-23",76.13,77.010002,74.79,75.89,0.35,1407300,{"date":44,"open":2935,"high":2936,"low":40,"close":2937,"change":625,"percent_change":877,"volume":2938,"transactions":9,"vwap":2937},74.83,75.66,75.54,1722000,{"status":2940,"indices":2941,"watchlist":2979,"sectors":2998,"benchmarks":3044},"success",[2942,2949,2955,2961,2967,2973],{"symbol":2943,"name":2944,"price":2945,"change":2946,"pct_change":86,"is_up":2947,"sparkline":2948,"date":5},"SPX","S&P 500",7722.72,56.27,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":2950,"name":2951,"price":2952,"change":2953,"pct_change":37,"is_up":2947,"sparkline":2954,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2956,"name":2957,"price":2958,"change":2959,"pct_change":2091,"is_up":2947,"sparkline":2960,"date":5},"DJI","DOW JONES",51177,250,"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":2962,"name":2963,"price":2964,"change":2965,"pct_change":1250,"is_up":2947,"sparkline":2966,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2968,"name":2969,"price":2970,"change":2971,"pct_change":748,"is_up":2947,"sparkline":2972,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2974,"name":2975,"price":2976,"change":1008,"pct_change":2977,"is_up":14,"sparkline":2978,"date":5},"VIX","CBOE VIX",15.31,-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",[2980,2986,2991],{"symbol":2981,"name":2982,"price":2983,"change":2984,"pct_change":2006,"is_up":2947,"sparkline":2985,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2987,"name":2988,"price":2989,"change":293,"pct_change":1406,"is_up":2947,"sparkline":2990,"date":5},"AAPL","Apple Inc",333.69,"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":2992,"name":2993,"price":2994,"change":2995,"pct_change":2996,"is_up":2947,"sparkline":2997,"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",[2999,3003,3007,3011,3016,3020,3024,3028,3032,3036,3040],{"name":3000,"etf":3001,"change":1194,"price":3002,"is_up":2947},"Technology","XLK",199.81,{"name":3004,"etf":3005,"change":304,"price":3006,"is_up":2947},"Financials","XLF",53.49,{"name":3008,"etf":3009,"change":2773,"price":3010,"is_up":14},"Healthcare","XLV",166.18,{"name":3012,"etf":3013,"change":3014,"price":3015,"is_up":2947},"Consumer Cycl","XLY",1.13,110.04,{"name":3017,"etf":3018,"change":781,"price":3019,"is_up":2947},"Consumer Staples","XLP",80.53,{"name":3021,"etf":3022,"change":2880,"price":3023,"is_up":2947},"Energy","XLE",62.95,{"name":3025,"etf":3026,"change":1195,"price":3027,"is_up":2947},"Industrials","XLI",169.95,{"name":3029,"etf":3030,"change":1423,"price":3031,"is_up":2947},"Materials","XLB",48.86,{"name":3033,"etf":3034,"change":1852,"price":3035,"is_up":2947},"Real Estate","XLRE",40.81,{"name":3037,"etf":3038,"change":2805,"price":3039,"is_up":2947},"Utilities","XLU",39.83,{"name":3041,"etf":3042,"change":2932,"price":3043,"is_up":2947},"Comm Services","XLC",110.32,[3045,3049,3053,3057],{"ticker":3046,"name":3047,"price":3048,"change":2396,"is_up":2947},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3050,"name":3051,"price":3052,"change":1406,"is_up":2947},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3054,"name":3055,"price":3056,"change":2091,"is_up":2947},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3058,"name":3059,"price":3060,"change":748,"is_up":2947},"IWM","iShares Russell 2000",281.52]