[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMPR":3,"homepage-market-summary":29,"stock-historical-CMPR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CMPR","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},"Cimpress PLC Ordinary Shares (Ireland)","Nasdaq",null,"COMMERCIAL PRINTING","Cimpress PLC helps millions of businesses build brands, stand out, and grow via customized physical marketing products and branded merchandise. Its products and services include a broad range of marketing materials, business cards, signage, promotional products, logo apparel, packaging, books and magazines, wall decor, photo merchandise, invitations and announcements, design and digital marketing services, and other categories. It has five segments VistaPrint, PrintBrothers, The Print Group, National Pen, and All Other Businesses. Majority of revenue comes from VistaPrint segment which provides graphic design services, VistaCreate for do-it-yourself (DIY) design, etc. It has presence in North America, Europe, and Other. The company generates majority of revenue is from Europe.","16,500","Dundalk, County Louth, L2",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},75.04,75.85,74.06,75.03,0.01,177352.691,5547,74.9272,106.58,60.59,174096.301457972,31.4,5283,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},35.21,195423,71329375.364493,80.25,"2025-04-22",[181,182,192,203,214,225,235,246,257,268,279,290,300,310,321,332,343,354,364,374,385,396,406,416,426,437,447,457,468,478,488,497,507,518,528,539,550,561,572,582,593,604,615,626,636,647,656,666,675,686,697,706,716,726,735,744,752,760,767,775,784,792,800,809,817,825,833,841,850,858,866,874,882,891,899,907,915,924,933,940,948,956,963,971,980,989,997,1004,1012,1021,1028,1037,1046,1055,1060,1069,1078,1085,1093,1100,1109,1118,1127,1134,1141,1149,1157,1165,1173,1181,1189,1197,1204,1211,1219,1226,1234,1242,1250,1258,1266,1274,1283,1291,1298,1307,1314,1323,1332,1340,1347,1355,1362,1369,1375,1384,1392,1400,1409,1416,1425,1433,1439,1446,1454,1461,1467,1474,1483,1491,1499,1507,1514,1520,1528,1534,1541,1548,1555,1561,1569,1576,1584,1592,1600,1608,1617,1625,1632,1640,1647,1654,1662,1671,1678,1685,1692,1701,1709,1717,1723,1730,1735,1741,1749,1757,1766,1773,1782,1791,1796,1802,1810,1816,1824,1831,1838,1847,1854,1860,1868,1873,1878,1885,1893,1898,1903,1910,1916,1923,1931,1940,1948,1956,1963,1970,1978,1985,1992,1997,2005,2012,2019,2028,2037,2044,2051,2060,2067,2075,2083,2092,2099,2108,2116,2123,2130,2139,2146,2154,2161,2168,2177,2184,2191,2200,2208,2216,2223,2229,2234,2241,2248,2256,2263,2270,2275,2283,2291,2297,2305,2312,2318,2325,2334,2341,2350,2357,2366,2372,2378,2386,2393,2400,2405,2411,2418,2420,2426,2432,2440,2447,2455,2462,2468,2475,2481,2487,2496,2504,2512,2520,2528,2536,2545,2553,2560,2569,2575,2583,2590,2597,2605,2614,2622,2628,2635,2642,2650,2658,2666,2673,2677,2684,2693,2701,2709,2716,2724,2731,2737,2744,2752,2760,2768,2776,2783,2792,2800,2806,2812,2821,2828,2834,2842,2848,2854,2862,2869,2877,2884,2892,2900,2906,2914,2920,2926,2932,2938,2944,2949,2957,2963,2971,2977,2984,2991,2998,3006,3013,3020,3026,3031,3038,3044],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",77.05,78.855,74.31,-2.09,-2.71,204152.966004,7901,75.492,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",78.35,80.07,75.63,77.12,-1.05,-1.34,480696.407652,6386,77.6172,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",79.88,80.005,76.93,78.17,-1.88,-2.35,127533.070899,4489,77.9775,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",79.6,81.32,78.89,80.05,0.26,0.33,183127.096605,5356,79.973,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",78.58,80.175,79.79,1.18,1.5,170643.396177,4282,79.6545,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",77.96,78.68,76.26,78.61,0.62,0.79,144560.387521,4742,77.7757,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",79.13,79.51,76.685,77.99,-1.46,-1.84,192714.498466,4930,77.7673,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",80.82,81.75,79.08,79.45,-0.3,-0.38,155239.622236,4720,79.85,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",80.66,81.77,79.07,79.75,-0.36,-0.45,178177.919807,4184,79.8075,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",81.67,81.995,79.03,80.11,-1.41,-1.73,460444.20751,5224,80.1634,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",82.56,82.74,81.13,81.52,0.02,161524.02493,5953,81.8607,{"date":301,"open":302,"high":303,"low":270,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",82.92,84.31,81.5,-1.9,-2.28,138653.870802,4789,82.1446,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",84.29,84.64,83.11,83.4,-0.75,-0.89,105868.51023,5467,83.5326,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",84.89,85.705,83.685,84.15,-0.62,-0.73,91660.137372,4467,84.496,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",84.63,86.55,84.22,84.77,0.7,0.83,154432.551102,5640,84.9982,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",84.96,85.7,83.55,84.07,-1.23,-1.44,126461.081904,4465,84.3162,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":126,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",84.9,87.69,84.27,85.3,0.47,143857.840004,6096,85.4055,{"date":365,"open":366,"high":367,"low":368,"close":356,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",86.89,88.39,84.44,-2.55,-2.92,242985.05535,6972,85.226,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",87.31,89.27,86.06,87.45,-0.95,-1.07,364480.781506,8512,87.7544,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",91.16,92.1,86.46,88.4,-2.38,-2.62,269596.719044,6930,88.3018,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",87.76,91.33,90.78,2.75,3.12,125199.850048,5093,90.3354,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":72,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",89.11,89.5,87.29,88.03,-1.21,152128.446741,4359,88.1474,{"date":417,"open":418,"high":419,"low":420,"close":408,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",89.4,89.99,87.4,-0.17,-0.19,195324.696804,3907,88.8319,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",89,90,88.46,89.28,0.28,0.31,136369.810094,4570,89.1286,{"date":438,"open":439,"high":440,"low":441,"close":428,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",87.34,89.59,87.28,1.75,2.01,172550.749427,4404,88.7746,{"date":448,"open":430,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",88.5,86.37,87.25,-0.63,-0.72,118303.664045,4804,87.4208,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",88.01,88.855,85.6001,87.88,0.36,0.41,153088.617514,4077,87.1423,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":421,"volume":475,"transactions":476,"vwap":477},"2026-08-24",87.26,88.53,85.765,87.52,-0.15,115180.576605,4123,87.2962,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":199,"volume":485,"transactions":486,"vwap":487},"2026-08-21",89.22,90.12,86.39,87.67,-1.19,161452.63579,5732,87.5478,{"date":489,"open":490,"high":491,"low":492,"close":490,"change":493,"percent_change":285,"volume":494,"transactions":495,"vwap":496},"2026-08-20",88.86,90.1,87.74,-1.27,151326.690338,6753,88.778,{"date":498,"open":429,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",91.6075,88.77,90.13,0.45,0.5,432461.327888,8518,90.1038,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",91.62,92.28,88.05,89.68,-2.07,-2.26,276657.873624,8291,89.9382,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":188,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",92.22,92.63,90.815,91.75,-2.87,250366.361977,6440,91.704,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",96.21,97.5,94.23,94.46,-2.88,-2.96,127309.086127,5204,95.3162,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",98.96,99.58,96.255,97.34,-1.3,-1.32,116524.45432,5178,97.8773,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",95.52,99.255,93.86,98.64,3.26,3.42,276137.808127,7383,96.5228,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",94.58,98.39,94.51,95.38,0.8,0.85,144079.119618,4833,96.0617,{"date":573,"open":574,"high":575,"low":576,"close":563,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",93.09,96.2,92.91,-0.77,-0.81,194063.86341,5488,94.6451,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",96.59,99.47,94.815,95.35,-1.16,-1.2,220635.526669,6406,96.6829,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",100.09,100.47,94.07,96.51,-4.2,-4.17,289508.757829,6330,97.726,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",102.74,103.54,100.3301,100.71,-2.04,-1.99,164061.915557,5653,101.6051,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",98.87,104,97.3095,102.75,3.51,3.54,183574.575067,5229,102.1807,{"date":627,"open":628,"high":606,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",98.67,96.145,99.24,0.54,0.55,220162.737884,7030,98.7742,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",94.7,99.63,93.15,98.7,4,4.22,333726.174096,9745,97.0736,{"date":648,"open":649,"high":650,"low":651,"close":638,"change":370,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",87.61,95.04,82,-2.99,482740.087064,12096,91.0346,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",99.82,101,97.14,97.62,-2.5,156469.09772,5652,98.1548,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":338,"percent_change":338,"volume":672,"transactions":673,"vwap":674},"2026-07-28",100.4,101.78,99.14,100.12,115122.621534,4997,100.1446,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",99,99.57,97.115,99.42,1.64,1.68,84849.172808,3966,99.0744,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",98.05,99.83,97.1827,97.78,0.43,0.44,77597.82191,3750,97.929,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":316,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",97.59,94.08,97.35,-0.76,108361.213422,5352,96.0246,{"date":707,"open":708,"high":659,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",100.64,97.54,98.1,-2.37,-2.36,154072.875781,5064,98.9592,{"date":717,"open":718,"high":719,"low":720,"close":596,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",102.82,103.96,100.08,-2.56,-2.48,164597.478193,5883,101.6608,{"date":727,"open":606,"high":728,"low":729,"close":730,"change":731,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",104.42,101.69,103.03,0.18,126606.840341,5472,102.7834,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",104.6,106.050003,102.6,102.85,-2.46,-2.34,144400,{"date":745,"open":746,"high":24,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",104.2,103.71,105.31,2.31,2.24,104300,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",98.65,104.52,103,4.48,4.55,143200,{"date":761,"open":670,"high":762,"low":763,"close":764,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",99.7,97.48,98.52,-1.38,108500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-13",100.3,101.47,99.53,99.9,0.17,97000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",97.65,100.75,96.47,99.73,2.04,2.09,114900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",96.99,98.43,96.19,97.69,-0.09,125500,{"date":793,"open":794,"high":795,"low":796,"close":691,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":691},"2026-07-08",96.69,99.69,93.51,1.54,1.6,438400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",94.79,96.61,94.43,96.24,2.07,2.2,194600,{"date":810,"open":661,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",99.65,94.050003,94.17,-3.45,-3.53,195900,{"date":818,"open":819,"high":820,"low":821,"close":661,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":661},"2026-07-02",103.81,105,96.27,-6.3,-6.06,325000,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",101.6,105.73,103.92,2.22,2.18,191900,{"date":834,"open":835,"high":836,"low":777,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",98.75,101.84,101.7,3.35,3.41,329500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",92.24,98.78,91.29,98.35,6.34,6.89,181500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":749,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-26",89.51,93.050003,88.55,92.010002,2.58,702700,{"date":859,"open":860,"high":576,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",90.56,89.47,89.7,-0.5,-0.55,120700,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",87.83,90.44,90.2,2.37,2.7,153600,{"date":875,"open":876,"high":877,"low":878,"close":868,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":868},"2026-06-23",86,88.010002,85.8,1.17,1.35,112300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",84.71,87.46,84.48,86.66,1.81,2.13,193500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":121,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-18",85.2,86.25,83.019997,84.85,0.3,284200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":567,"volume":906,"transactions":9,"vwap":904},"2026-06-17",83.56,85.74,83.26,84.6,0.67,250500,{"date":908,"open":909,"high":878,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",83.32,79.46,83.93,0.6,0.72,929400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",88.3,89.33,82.75,83.33,-5.55,-6.24,393200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",90.51,92.23,88.65,88.88,-1.63,-1.8,169600,{"date":934,"open":935,"high":935,"low":936,"close":926,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":926},"2026-06-11",92.67,89.6,-1.39,-1.51,175500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":453,"volume":947,"transactions":9,"vwap":945},"2026-06-10",92.5,93.4,89.39,91.9,-0.67,206300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":702,"volume":955,"transactions":9,"vwap":953},"2026-06-09",93.47,95.9,92.059998,92.57,-0.71,197300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":493,"percent_change":199,"volume":962,"transactions":9,"vwap":961},"2026-06-08",94.52,95.95,93.07,93.28,135500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":662,"volume":970,"transactions":9,"vwap":968},"2026-06-05",96.73,96.91,93.22,94.55,-2.42,165200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",97.38,99.029999,96.4,96.97,0.95,0.99,168800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",96.43,98.099998,94.92,96.019997,-1.22,-1.25,153200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":286,"volume":996,"transactions":9,"vwap":994},"2026-06-02",98.54,98.84,96.15,97.24,-1.71,218000,{"date":998,"open":999,"high":639,"low":1000,"close":1001,"change":1002,"percent_change":126,"volume":1003,"transactions":9,"vwap":1001},"2026-06-01",98.07,97.47,98.95,0.39,158300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",98.66,99.62,98.010002,98.56,-1.29,189000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",104.48,104.5,99.64,99.85,-4.63,-4.43,102900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1014,"change":1026,"percent_change":126,"volume":1027,"transactions":9,"vwap":1014},"2026-05-27",104.16,106.13,103.44,0.42,187600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",102.32,105.089996,100.89,104.059998,1.67,1.63,262500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",96.45,104.11,95.19,102.39,7.22,7.59,234500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-21",96.3,98.58,93.89,95.17,-2.52,-2.58,203400,{"date":1056,"open":541,"high":541,"low":1057,"close":789,"change":1058,"percent_change":931,"volume":1059,"transactions":9,"vwap":789},"2026-05-20",95.81,-1.79,218800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",102.14,104.91,99.16,99.48,-3.4,-3.3,347800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",94.39,103.12,92.51,102.88,8.68,9.21,427400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":977,"percent_change":88,"volume":1084,"transactions":9,"vwap":1083},"2026-05-15",92.83,95.31,92.37,94.2,301500,{"date":1086,"open":1087,"high":1088,"low":418,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",90.37,93.48,93.25,3.97,4.45,229100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":431,"change":1098,"percent_change":1099,"volume":890,"transactions":9,"vwap":431},"2026-05-13",90.52,91.74,89.059998,-2.23,-2.44,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",88.59,91.81,88.26,91.51,3.06,3.46,169900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",92.74,93.13,88.31,88.45,-3.22,-3.51,164700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",91.57,92.59,89.029999,91.67,-0.31,-0.34,151700,{"date":1128,"open":1129,"high":1130,"low":428,"close":1131,"change":1132,"percent_change":401,"volume":1133,"transactions":9,"vwap":1131},"2026-05-07",89.17,92.94,91.98,2.46,118500,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1052,"volume":1140,"transactions":9,"vwap":1138},"2026-05-06",93.059998,89.21,89.52,-2.31,128600,{"date":1142,"open":1143,"high":1144,"low":409,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",94.67,96,91.83,-2.85,-3.01,147800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":978,"volume":1156,"transactions":9,"vwap":1154},"2026-05-04",92.16,95,88.98,94.68,0.93,245900,{"date":1158,"open":1122,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",93.93,87.75,93.75,5.29,5.98,230200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":430,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":430},"2026-04-30",85.82,90.99,84.7,7.04,8.65,331200,{"date":1174,"open":651,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-29",82.65,80.44,81.42,-1.26,-1.52,78300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":274,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-28",83.52,84,82.18,82.68,-0.43,80000,{"date":1190,"open":1191,"high":1192,"low":270,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",81.59,83.21,83.040001,1.07,1.31,103500,{"date":1198,"open":1199,"high":1186,"low":1200,"close":1201,"change":1002,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-24",81.22,79.44,81.97,0.48,79500,{"date":1205,"open":1206,"high":1184,"low":1207,"close":1208,"change":1209,"percent_change":995,"volume":1210,"transactions":9,"vwap":1208},"2026-04-23",83.49,80.69,81.58,-1.42,84200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":131,"volume":1218,"transactions":9,"vwap":1216},"2026-04-22",82.66,83.81,81.62,83,0.64,68600,{"date":1220,"open":1221,"high":1216,"low":1222,"close":1223,"change":1224,"percent_change":797,"volume":1225,"transactions":9,"vwap":1223},"2026-04-21",80.92,79.65,82.36,1.25,110900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":790,"volume":1233,"transactions":9,"vwap":1231},"2026-04-20",81.18,82.2,80.43,81.11,-0.07,81400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1228,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1228},"2026-04-17",80.24,82.81,79.16,2,2.53,183600,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-16",78.27,79.99,79.18,0.21,0.27,96200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1179,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-15",80.010002,80.86,77.8,78.97,-1.89,87800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":807,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-14",78.33,81,78.25,80.49,2.81,82400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":806,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",76.61,78.76,75.95,78.29,1.59,76600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-10",75.14,76.83,73.72,76.7,1.56,2.08,131400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1276,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1276},"2026-04-09",77.32,78.050003,74.44,-2.86,-3.67,142600,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1090,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-08",76.12,78.9,78,5.36,211400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-07",73.71,75.53,73.16,74.029999,0.16,0.22,153300,{"date":1308,"open":1287,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":264,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",76,73.46,73.87,-0.28,95400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",73.42,77.07,72.86,74.15,0.11,0.15,93900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-01",73.9,74.76,72.75,74.040001,1.04,1.42,172500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":121,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-31",74.53,75,72,73,0.34,273100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1327,"change":1345,"percent_change":242,"volume":1346,"transactions":9,"vwap":1327},"2026-03-30",72.48,73.31,71.69,0.57,90800,{"date":1348,"open":1349,"high":1350,"low":1336,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-27",73.8,74.2,72.18,-1.43,-1.94,60800,{"date":1356,"open":1357,"high":1335,"low":1358,"close":1359,"change":1360,"percent_change":72,"volume":1361,"transactions":9,"vwap":1359},"2026-03-26",74.080002,73.25,73.61,-0.8,99400,{"date":1363,"open":1276,"high":1364,"low":1365,"close":1366,"change":146,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-25",75.74,73.5,74.41,0.51,138800,{"date":1370,"open":1371,"high":186,"low":1372,"close":1303,"change":781,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1303},"2026-03-24",71.099998,70.46,2.83,102400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-23",70.87,72.56,70.85,71.99,2.67,3.85,110400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":588,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-20",70.56,71.040001,68.96,69.32,-1.65,271800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":567,"volume":1399,"transactions":9,"vwap":1397},"2026-03-19",69.61,71.45,68.93,70.48,0.56,116000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-18",72.019997,72.16,69.050003,69.92,-2.78,-3.82,131600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":830,"volume":1346,"transactions":9,"vwap":1414},"2026-03-17",71.71,72.9,71.059998,72.7,1.58,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-16",71.29,72.78,69.73,71.12,0.07,0.1,148900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":116,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-13",70.54,71.79,69.75,71.050003,1.62,143300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1405,"change":263,"percent_change":1187,"volume":1438,"transactions":9,"vwap":1405},"2026-03-12",69.19,71.14,67.42,107300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":317,"percent_change":987,"volume":1445,"transactions":9,"vwap":1444},"2026-03-11",70.69,71.91,69.68,70.22,70600,{"date":1447,"open":1436,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-10",71.87,69.48,71.11,-0.59,-0.82,78500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":20,"percent_change":20,"volume":1460,"transactions":9,"vwap":1459},"2026-03-09",70.36,72.24,68.51,71.7,98200,{"date":1462,"open":1463,"high":1411,"low":1464,"close":1344,"change":863,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1344},"2026-03-06",70.71,68.86,-0.69,111400,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1373,"volume":1473,"transactions":9,"vwap":1471},"2026-03-05",68.89,72.61,72.19,1.99,108100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-04",70.84,72.45,69.8,70.2,-0.23,-0.33,90700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":453,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-03",69.07,70.89,68.25,70.43,-1.01,96800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":305,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-02",71.53,72.83,70.37,71.15,-2.6,98500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1367,"volume":1506,"transactions":9,"vwap":1504},"2026-02-27",71.48,73.95,70.31,73.050003,0.37,182200,{"date":1508,"open":1342,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":567,"volume":1513,"transactions":9,"vwap":1511},"2026-02-26",74.59,71,72.68,0.58,161300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":503,"percent_change":338,"volume":1519,"transactions":9,"vwap":1517},"2026-02-25",71.73,72.099998,70.8,100300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1472,"volume":1527,"transactions":9,"vwap":1525},"2026-02-24",70.57,73.28,70.49,71.6,1.4,91300,{"date":1529,"open":1530,"high":1531,"low":1389,"close":1479,"change":610,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1479},"2026-02-23",71.55,72.37,-2.82,139900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1457,"change":986,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1457},"2026-02-20",73.27,74.21,71.63,-1.66,68500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1310,"change":1546,"percent_change":1422,"volume":1547,"transactions":9,"vwap":1310},"2026-02-19",72.93,73.99,72.12,0.05,105200,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":889,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",71.82,75.22,73.41,1.53,135800,{"date":1556,"open":1557,"high":1301,"low":1448,"close":1558,"change":1559,"percent_change":1115,"volume":1560,"transactions":9,"vwap":1558},"2026-02-17",74.26,71.88,-2.39,88800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":328,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-13",75.54,77.85,72.88,74.27,-0.97,273500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1335,"change":285,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1335},"2026-02-12",77.16,78.99,74.050003,-1.85,207400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1423,"volume":1583,"transactions":9,"vwap":1581},"2026-02-11",76.34,77.79,75.33,76.41,0.08,129000,{"date":1585,"open":1586,"high":1572,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-10",77.23,76.17,76.33,-0.64,-0.83,82900,{"date":1593,"open":1335,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-09",77.050003,72.46,76.97,1.33,1.76,184500,{"date":1601,"open":1602,"high":1603,"low":1421,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-06",74.25,76.35,75.64,2.06,2.8,92200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-05",74.93,76.52,72.73,73.58,-1.36,-1.81,164200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1011,"transactions":9,"vwap":1622},"2026-02-04",77.41,79.21,73.89,74.94,-1.67,-2.18,{"date":1626,"open":1627,"high":260,"low":1628,"close":1268,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1268},"2026-02-03",80.080002,75.12,-3.93,-4.88,150100,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-02",78.92,82.43,80.54,1.45,1.83,175600,{"date":1641,"open":1642,"high":910,"low":1276,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-30",77.9,79.089996,1.08,1.38,208700,{"date":1648,"open":1435,"high":1649,"low":1650,"close":1651,"change":1423,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-29",82.16,69.010002,78.010002,0.13,223100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":327,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-28",79.010002,79.71,77.63,77.91,-0.79,133000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-27",78.040001,78.88,77.089996,78.53,-0.1,-0.13,108800,{"date":1672,"open":1673,"high":1657,"low":1674,"close":1675,"change":1676,"percent_change":1312,"volume":1677,"transactions":9,"vwap":1675},"2026-01-26",78.69,78.080002,78.63,-0.22,98100,{"date":1679,"open":1680,"high":259,"low":1681,"close":1682,"change":1615,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-23",80.019997,77.98,78.85,-2.24,104500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":270,"change":1345,"percent_change":1690,"volume":1691,"transactions":9,"vwap":270},"2026-01-22",80.13,81.98,80,0.71,109600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-21",77.14,80.56,76.89,80.089996,3.73,4.88,136600,{"date":1702,"open":1703,"high":1572,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-20",77.89,75.94,76.36,-3.38,-4.24,98800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":864,"volume":1716,"transactions":9,"vwap":1714},"2026-01-16",80.16,80.65,79.26,79.74,-0.44,100100,{"date":1718,"open":1719,"high":1720,"low":1268,"close":1721,"change":502,"percent_change":1398,"volume":1722,"transactions":9,"vwap":1721},"2026-01-15",79.61,81.64,80.18,100500,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":402,"volume":1729,"transactions":9,"vwap":1727},"2026-01-14",76.55,80.21,79.73,2.41,112200,{"date":1731,"open":1666,"high":1732,"low":1733,"close":1285,"change":1248,"percent_change":151,"volume":1734,"transactions":9,"vwap":1285},"2026-01-13",78.2,76.59,123200,{"date":1736,"open":1737,"high":262,"low":1738,"close":1594,"change":1739,"percent_change":1740,"volume":783,"transactions":9,"vwap":1594},"2026-01-12",78.46,76.8,-1.64,-2.08,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1673,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1673},"2026-01-09",74,78.75,73.43,4.9,6.64,142900,{"date":1750,"open":1751,"high":1357,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-08",69.080002,67.85,73.79,4.07,5.84,145400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-07",66.63,70.88,66.23,69.72,3.49,5.27,179100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1761,"change":1125,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1761},"2026-01-06",66.080002,66.62,64.19,-0.51,222300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-05",65.78,67.8,65.42,66.57,0.91,1.39,169000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-02",66.59,66.73,65.050003,65.66,-0.93,-1.4,124800,{"date":1792,"open":1793,"high":1794,"low":1761,"close":1784,"change":1489,"percent_change":1795,"volume":1225,"transactions":9,"vwap":1784},"2025-12-31",67.88,67.92,-1.49,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1789,"percent_change":1801,"volume":1196,"transactions":9,"vwap":1800},"2025-12-30",68.7,67.37,67.6,-2.03,{"date":1803,"open":1804,"high":1805,"low":1458,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-29",69.37,69.51,69,-0.2,-0.29,93400,{"date":1811,"open":1488,"high":1812,"low":1806,"close":1813,"change":546,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-26",70.5,69.2,-1.87,116300,{"date":1817,"open":1818,"high":1486,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-24",70.77,69.98,70.52,-0.48,-0.68,55000,{"date":1825,"open":1459,"high":1826,"low":1827,"close":1510,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1510},"2025-12-23",74.49,69.87,-0.84,-1.17,155400,{"date":1832,"open":1833,"high":1365,"low":1413,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-22",73.38,71.84,-1.15,-1.58,152100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-19",76.25,76.6,72.87,72.99,-3.16,-4.15,413400,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":749,"volume":1853,"transactions":9,"vwap":1851},"2025-12-18",74.9,76.4,76.15,1.72,138700,{"date":1855,"open":1621,"high":1856,"low":1621,"close":1857,"change":1858,"percent_change":141,"volume":1859,"transactions":9,"vwap":1857},"2025-12-17",75.98,74.43,0.24,168200,{"date":1861,"open":1551,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-16",76.2,73.6,74.19,-1.03,-1.37,194400,{"date":1869,"open":1870,"high":1851,"low":1871,"close":1551,"change":912,"percent_change":567,"volume":1872,"transactions":9,"vwap":1551},"2025-12-15",74.75,74.64,142800,{"date":1874,"open":1325,"high":1875,"low":1876,"close":1877,"change":37,"percent_change":978,"volume":988,"transactions":9,"vwap":1877},"2025-12-12",75.77,73.63,74.62,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1621,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1621},"2025-12-11",72.5,74.83,1.84,2.55,142100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":274,"volume":1892,"transactions":9,"vwap":1890},"2025-12-10",72.13,73.76,71.25,72.050003,-0.26,143800,{"date":1894,"open":1895,"high":1531,"low":1895,"close":1896,"change":568,"percent_change":59,"volume":1897,"transactions":9,"vwap":1896},"2025-12-09",70.95,72.31,117300,{"date":1899,"open":1900,"high":1459,"low":1444,"close":1901,"change":978,"percent_change":1526,"volume":1902,"transactions":9,"vwap":1901},"2025-12-08",70.94,71.46,130000,{"date":1904,"open":1905,"high":1843,"low":1906,"close":1907,"change":1739,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-05",72.11,69.18,70.47,-2.27,278200,{"date":1911,"open":1912,"high":1622,"low":1913,"close":1905,"change":1836,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1905},"2025-12-04",73.14,71.77,-2.14,171800,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1639,"transactions":9,"vwap":1920},"2025-12-03",70.65,75.17,73.69,3.24,4.6,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":872,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-02",68.12,72.44,67.27,70.45,3.99,244200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-01",68.49,70.32,67.48,67.75,-1.1,-1.6,394600,{"date":1941,"open":1942,"high":1522,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-28",68.77,68.089996,68.85,-0.03,-0.04,159500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":938,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-26",70.040001,70.34,67.78,68.88,-2.15,190500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1224,"percent_change":888,"volume":1962,"transactions":9,"vwap":1961},"2025-11-25",69.74,70.96,68.74,70.39,217900,{"date":1964,"open":1965,"high":1966,"low":1769,"close":1967,"change":1968,"percent_change":807,"volume":1969,"transactions":9,"vwap":1967},"2025-11-24",67.4,69.6,69.14,1.49,115900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":798,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-21",66.010002,69.94,65.95,67.65,2.42,160900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":285,"percent_change":187,"volume":1984,"transactions":9,"vwap":1983},"2025-11-20",68.14,69.43,65.9,66.050003,151000,{"date":1986,"open":1987,"high":1988,"low":1787,"close":1989,"change":1990,"percent_change":1991,"volume":1756,"transactions":9,"vwap":1989},"2025-11-19",66.15,67.99,67.46,1.8,2.74,{"date":1993,"open":1994,"high":1404,"low":1995,"close":1787,"change":464,"percent_change":1996,"volume":1368,"transactions":9,"vwap":1787},"2025-11-18",64.62,64.27,0.63,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":199,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-17",66.89,67.040001,64.77,65.25,-2.01,180900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1784,"change":2010,"percent_change":1614,"volume":2011,"transactions":9,"vwap":1784},"2025-11-14",67.16,67.93,65.65,-0.92,164000,{"date":2013,"open":2014,"high":1776,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-13",65.23,67.51,2.39,3.67,146400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-12",66.31,68.11,65,65.12,-1.48,-2.22,123000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-11",65.47,66.99,64.98,66.6,1.32,2.02,199000,{"date":2038,"open":2039,"high":2040,"low":25,"close":2041,"change":1754,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-10",61.89,65.6,65.28,6.65,192500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":412,"percent_change":1353,"volume":2050,"transactions":9,"vwap":2049},"2025-11-07",63.34,65.19,60.87,61.21,199700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-06",64.67,66.38,61.44,62.42,-2.3,-3.55,182100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1866,"percent_change":513,"volume":2066,"transactions":9,"vwap":2065},"2025-11-05",65.62,66.83,63.040001,64.72,238300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1801,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-04",67.9,69.45,65.77,66.089996,-2.98,181900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1925,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1925},"2025-11-03",68.34,71.32,66.97,-1.09,-1.57,363900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-31",73.019997,73.23,68.99,69.21,-4.98,-6.71,365600,{"date":2093,"open":1761,"high":2094,"low":2095,"close":1864,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1864},"2025-10-30",76.65,61.84,7.44,11.15,495400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-29",66.45,68.38,65.98,66.75,0.03,0.04,352000,{"date":2109,"open":2110,"high":1936,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-28",65.22,63.86,66.72,1.27,1.94,204700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":305,"percent_change":1532,"volume":2122,"transactions":9,"vwap":2121},"2025-10-27",67.55,68.26,65.32,65.45,170700,{"date":2124,"open":2125,"high":2126,"low":1769,"close":2127,"change":2128,"percent_change":798,"volume":2129,"transactions":9,"vwap":2127},"2025-10-24",67,68.58,67.35,1.06,108400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-23",65.099998,67.11,64.63,66.29,1.15,1.77,104200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":577,"percent_change":1829,"volume":2145,"transactions":9,"vwap":2144},"2025-10-22",65.87,66.5,65.019997,65.14,102700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1821,"volume":2153,"transactions":9,"vwap":2151},"2025-10-21",66.22,66.98,65.15,65.91,-0.32,104000,{"date":2155,"open":2156,"high":2157,"low":2110,"close":1761,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1761},"2025-10-20",65.33,66.81,1.23,1.89,75400,{"date":2162,"open":2163,"high":2135,"low":2164,"close":2023,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2023},"2025-10-17",65.27,64.25,-0.74,-1.13,88900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-16",65.24,65.85,63.97,65.74,0.96,1.48,74200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":912,"percent_change":1155,"volume":2183,"transactions":9,"vwap":2182},"2025-10-15",64.36,66.8,64.019997,64.78,138500,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1272,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-14",62.07,64.65,64.18,2.54,103400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-13",62.54,63.029999,61.9,62.59,1.26,2.05,108200,{"date":2201,"open":2202,"high":2203,"low":2049,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-10",63.87,64.28,61.33,-2.06,-3.25,129200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1891,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-09",63.45,63.68,62.76,63.39,-0.41,132600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1996,"percent_change":45,"volume":2222,"transactions":9,"vwap":2221},"2025-10-08",63.4,64.16,62.35,63.65,168900,{"date":2224,"open":2211,"high":2225,"low":2226,"close":2227,"change":1187,"percent_change":1822,"volume":2228,"transactions":9,"vwap":2227},"2025-10-07",63.78,62.36,63.02,174700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2210,"change":546,"percent_change":610,"volume":1734,"transactions":9,"vwap":2210},"2025-10-06",64.56,65.86,60.72,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2001,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2001},"2025-10-03",63.85,65.059998,1.43,2.26,106200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2046,"change":631,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2046},"2025-10-02",62.86,63.77,62.39,0.86,136100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":264,"volume":2255,"transactions":9,"vwap":2253},"2025-10-01",63.48,63.79,61.61,62.8,-0.24,125900,{"date":2257,"open":2258,"high":2213,"low":2259,"close":2064,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2064},"2025-09-30",61.67,61.34,1.05,1.69,212800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1187,"percent_change":1465,"volume":2269,"transactions":9,"vwap":2268},"2025-09-29",62.85,63.37,61.65,61.99,138100,{"date":2271,"open":2055,"high":2272,"low":2273,"close":2056,"change":230,"percent_change":2274,"volume":1756,"transactions":9,"vwap":2056},"2025-09-26",62.75,61.26,1.93,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":452,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-25",61.48,62.46,60.75,61.24,-1.02,119400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1668,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-24",62.31,64.29,61.66,61.87,-0.16,158200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":588,"percent_change":253,"volume":1108,"transactions":9,"vwap":2296},"2025-09-23",63.5,63.76,61.95,61.97,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2034,"volume":2304,"transactions":9,"vwap":2302},"2025-09-22",62.26,64,61.4,63.13,0.82,257100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2285,"change":1451,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2285},"2025-09-19",62.9,63.63,61.36,-0.94,312200,{"date":2313,"open":2314,"high":2221,"low":2315,"close":2307,"change":913,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2307},"2025-09-18",63.060001,61.63,1.16,262000,{"date":2319,"open":2308,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":316,"volume":2324,"transactions":9,"vwap":2322},"2025-09-17",66,62.12,62.18,-0.47,342900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-16",57.48,63.12,56.34,62.65,5.06,8.79,517200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":52,"percent_change":2246,"volume":2340,"transactions":9,"vwap":2339},"2025-09-15",57.09,58.37,56.76,57.59,362800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-12",60.48,60.84,57.02,57.099998,-4.07,-6.65,177800,{"date":2351,"open":2352,"high":2204,"low":2353,"close":2354,"change":831,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-11",59.18,58.89,61.17,3.7,197800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-10",62.67,63.0099983,58.07,58.99,-3.68,-5.87,164100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2359,"change":1360,"percent_change":1178,"volume":2371,"transactions":9,"vwap":2359},"2025-09-09",63.25,64.31,59.25,173900,{"date":2373,"open":2374,"high":2053,"low":2375,"close":2376,"change":136,"percent_change":2260,"volume":2377,"transactions":9,"vwap":2376},"2025-09-08",62.93,61.91,63.47,256300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":622,"volume":2385,"transactions":9,"vwap":2383},"2025-09-05",61.099998,62.83,61.040001,62.81,2.15,204500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":790,"percent_change":474,"volume":2392,"transactions":9,"vwap":2391},"2025-09-04",61.23,61.38,60.38,60.66,218500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2279,"change":995,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2279},"2025-09-03",62,62.61,60.47,-2.74,177700,{"date":2401,"open":2330,"high":2383,"low":2402,"close":2278,"change":2403,"percent_change":198,"volume":2404,"transactions":9,"vwap":2278},"2025-09-02",61.11,-0.66,320600,{"date":2406,"open":2407,"high":2408,"low":2245,"close":2328,"change":2409,"percent_change":1329,"volume":2410,"transactions":9,"vwap":2328},"2025-08-29",62.69,64.080002,0.65,151600,{"date":2412,"open":2328,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":328,"volume":2417,"transactions":9,"vwap":2415},"2025-08-28",63.23,61.72,62.47,-0.46,140900,{"date":2419,"open":2381,"high":2294,"low":2285,"close":2374,"change":1808,"percent_change":2416,"volume":2050,"transactions":9,"vwap":2374},"2025-08-27",{"date":2421,"open":2186,"high":2422,"low":2423,"close":2424,"change":1637,"percent_change":2425,"volume":1054,"transactions":9,"vwap":2424},"2025-08-26",64.37,61.79,63.22,2.35,{"date":2427,"open":2428,"high":2429,"low":2055,"close":2430,"change":317,"percent_change":1209,"volume":2431,"transactions":9,"vwap":2430},"2025-08-25",62.049999,62.45,61.77,120400,{"date":2433,"open":2434,"high":2435,"low":2370,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-22",59.39,63.74,62.66,3.77,6.4,254700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2353,"change":2010,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2353},"2025-08-21",59.58,60.71,58.72,-1.54,235200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1822,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-20",60.64,61.09,59.28,59.81,-1.12,174200,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":798,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-19",58.6,61.13,60.49,2.72,206100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2353,"change":421,"percent_change":1808,"volume":2467,"transactions":9,"vwap":2353},"2025-08-18",58.78,59.76,58.67,184300,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":1937,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-15",60.81,58.8,59.060001,-1.83,216500,{"date":2476,"open":2477,"high":2449,"low":2478,"close":2479,"change":1715,"percent_change":328,"volume":2480,"transactions":9,"vwap":2479},"2025-08-14",59.85,59.09,60.16,215000,{"date":2482,"open":2483,"high":2388,"low":2484,"close":2485,"change":831,"percent_change":1698,"volume":2486,"transactions":9,"vwap":2485},"2025-08-13",58.48,58.26,60.6,236700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-12",55.099998,58.69,54.34,58.42,3.07,5.55,249900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":111,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-11",55.41,56.43,54.58,55.35,-0.02,192600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1676,"volume":2511,"transactions":9,"vwap":2509},"2025-08-08",55.85,56.11,54.52,55.36,-0.12,178500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1329,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-07",55.24,56.65,54.93,55.48,1.91,199100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":931,"volume":2527,"transactions":9,"vwap":2525},"2025-08-06",55.58,55.88,54.23,54.44,-1,274200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1280,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-05",54.35,56.19,53.89,55.44,2.9,254500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-04",53.2,54.61,48.51,53.88,0.69,1.3,313400,{"date":2546,"open":2547,"high":2514,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-01",54.5,52.74,53.19,-2.12,-3.83,381700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1187,"percent_change":577,"volume":2559,"transactions":9,"vwap":2558},"2025-07-31",55.59,56.8,54.27,55.31,349700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-30",53.65,58.14,53.53,55.74,6.02,12.11,726000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1321,"percent_change":897,"volume":840,"transactions":9,"vwap":2574},"2025-07-29",49.7,50.17,48.61,49.72,{"date":2576,"open":2540,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-07-28",50.099998,47.95,49.57,1.11,2.29,338800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":111,"percent_change":2502,"volume":2589,"transactions":9,"vwap":2588},"2025-07-25",48.89,49.45,47.76,48.46,165900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2152,"percent_change":2403,"volume":2596,"transactions":9,"vwap":2595},"2025-07-24",48.78,49.21,47.89,48.47,186500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2175,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-23",47.79,48.96,45.28,48.79,3.13,198300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-22",44.71,48.18,44.19,47.31,2.66,5.96,239200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-21",45.25,45.72,44.32,44.65,0,130900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2619,"change":241,"percent_change":2627,"volume":2589,"transactions":9,"vwap":2619},"2025-07-18",44.52,44.77,43.52,1.41,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":338,"percent_change":1431,"volume":2634,"transactions":9,"vwap":2633},"2025-07-17",43.29,44.57,42.080002,44.029999,250000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":412,"volume":2527,"transactions":9,"vwap":2640},"2025-07-16",44.11,44.87,42.85,43.33,-0.53,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-15",46.85,43.61,43.86,-2.59,-5.58,383700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1010,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-14",47.4,47.52,46.19,46.45,-2.7,170800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1179,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-11",48.66,49.16,47.64,47.74,-3.09,142500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2128,"percent_change":807,"volume":2672,"transactions":9,"vwap":2671},"2025-07-10",48.2,50.48,47.75,49.26,186600,{"date":2674,"open":2675,"high":2592,"low":2662,"close":2668,"change":464,"percent_change":2246,"volume":2676,"transactions":9,"vwap":2668},"2025-07-09",48.23,199200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2599,"change":880,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2599},"2025-07-08",46.51,48.41,46.46,2.91,231400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-07",49.25,49.59,45.73,46.44,-3.24,-6.52,318400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1807,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-03",49.96,50.53,49.29,49.68,-0.4,69900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1644,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-02",48.95,50.82,48.68,49.88,2.21,511000,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":1990,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-01",46.78,50.12,48.8,3.83,1061700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":692,"volume":2723,"transactions":9,"vwap":2721},"2025-06-30",47.21,47.82,45.78,47,0.2,440300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2105,"percent_change":106,"volume":2730,"transactions":9,"vwap":2729},"2025-06-27",46.9,47.72,46.14,46.8,570000,{"date":2732,"open":2733,"high":2734,"low":2728,"close":2735,"change":1304,"percent_change":1338,"volume":2736,"transactions":9,"vwap":2735},"2025-06-26",46.96,47.25,46.77,245100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2409,"percent_change":2627,"volume":2743,"transactions":9,"vwap":2742},"2025-06-25",45.98,47.029999,45.27,46.61,294700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2581,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-24",43.93,46.099998,43.75,45.96,5.24,226900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2137,"volume":2759,"transactions":9,"vwap":2757},"2025-06-23",42.91,43.74,42.32,43.67,0.76,268100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2754,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2754},"2025-06-20",43.14,43.41,42.049999,0.29,0.68,415500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":765,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-18",43.78,44.33,42.25,42.62,-3.14,341400,{"date":2777,"open":2618,"high":2778,"low":2779,"close":2780,"change":2010,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-17",45.22,43.060001,44,-2.05,259400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-16",43.62,45.38,43.2,44.92,1.92,4.47,256400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2057,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-13",44.39,45.53,42.81,43,-5.08,268600,{"date":2801,"open":2802,"high":2617,"low":2633,"close":2803,"change":2804,"percent_change":2034,"volume":2805,"transactions":9,"vwap":2803},"2025-06-12",44.13,45.3,0.59,263700,{"date":2807,"open":2808,"high":2599,"low":2809,"close":2607,"change":2810,"percent_change":2648,"volume":2811,"transactions":9,"vwap":2607},"2025-06-11",47.65,44.67,-2.64,360300,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-10",46.58,47.54,45.95,47.35,1.1,2.38,153500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":45,"percent_change":2707,"volume":2827,"transactions":9,"vwap":2826},"2025-06-09",45.66,46.49,45.55,46.25,160700,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2616,"change":2833,"percent_change":1248,"volume":1815,"transactions":9,"vwap":2616},"2025-06-06",45.81,46.16,44.9,0.12,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":433,"volume":2841,"transactions":9,"vwap":2839},"2025-06-05",44.78,45.32,44.76,45.13,0.14,154100,{"date":2843,"open":2844,"high":2845,"low":2844,"close":2846,"change":693,"percent_change":978,"volume":2847,"transactions":9,"vwap":2846},"2025-06-04",44.53,45.8,44.99,188800,{"date":2849,"open":2626,"high":2850,"low":2630,"close":2851,"change":568,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-06-03",44.6,44.55,1.95,238800,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":493,"volume":2861,"transactions":9,"vwap":2859},"2025-06-02",43.98,44.25,42.83,43.7,-0.56,205400,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2722,"percent_change":502,"volume":2868,"transactions":9,"vwap":2867},"2025-05-30",43.9,44.69,43.049999,44.26,234100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2611,"volume":2876,"transactions":9,"vwap":2874},"2025-05-29",43.37,44.27,43.16,44.060001,1.14,219700,{"date":2878,"open":2770,"high":2646,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-05-28",42.77,42.92,-0.96,-2.19,198500,{"date":2885,"open":2754,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-05-27",43.96,42.49,43.88,1.65,3.91,234800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1590,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-23",42,42.59,41.88,42.23,-1.93,176400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2779,"change":1858,"percent_change":1398,"volume":2905,"transactions":9,"vwap":2779},"2025-05-22",42.52,43.39,42.27,219500,{"date":2907,"open":2857,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-21",44.5,42.71,42.82,-2.02,-4.5,220600,{"date":2915,"open":2838,"high":2916,"low":2908,"close":2917,"change":2918,"percent_change":2699,"volume":2919,"transactions":9,"vwap":2917},"2025-05-20",45.31,44.84,-0.18,154200,{"date":2921,"open":2922,"high":2923,"low":2922,"close":2924,"change":2833,"percent_change":1248,"volume":2925,"transactions":9,"vwap":2924},"2025-05-19",44.28,46.21,45.02,208100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2832,"change":2502,"percent_change":1946,"volume":2931,"transactions":9,"vwap":2832},"2025-05-16",44.88,45.2,44.79,178000,{"date":2933,"open":2778,"high":2934,"low":2935,"close":2788,"change":2936,"percent_change":1124,"volume":2937,"transactions":9,"vwap":2788},"2025-05-15",46.060001,44.7,-0.14,168100,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1771,"percent_change":2453,"volume":1506,"transactions":9,"vwap":2943},"2025-05-14",45.19,45.71,44.81,45.060001,{"date":2945,"open":2831,"high":2946,"low":2616,"close":2947,"change":1312,"percent_change":2948,"volume":2519,"transactions":9,"vwap":2947},"2025-05-13",46.22,45.57,-0.61,{"date":2950,"open":2951,"high":2815,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-12",46.049999,45.4,45.85,2.17,4.97,190400,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":2034,"percent_change":402,"volume":2962,"transactions":9,"vwap":2961},"2025-05-09",42.38,43.79,43.68,229800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1329,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-05-08",41.32,42.69,40.9,42.36,2.52,251100,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2965,"change":1224,"percent_change":402,"volume":2976,"transactions":9,"vwap":2965},"2025-05-07",40.73,42.15,40.44,296100,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1945,"percent_change":1232,"volume":2983,"transactions":9,"vwap":2982},"2025-05-06",39.53,40.71,39.11,40.07,162500,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":1858,"percent_change":912,"volume":2990,"transactions":9,"vwap":2989},"2025-05-05",40.14,40.58,39.31,40.099998,186800,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2993,"change":1996,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2993},"2025-05-02",39.86,41.049999,38.97,1.61,223600,{"date":2999,"open":3000,"high":3001,"low":175,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-01",39.22,40.02,39.23,-2.79,-6.64,534200,{"date":3007,"open":2894,"high":3008,"low":3009,"close":3010,"change":2403,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-04-30",42.3,41.0099983,42.02,-1.55,201600,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":1690,"percent_change":2261,"volume":3019,"transactions":9,"vwap":3018},"2025-04-29",41.68,42.86,41.45,42.68,183700,{"date":3021,"open":3008,"high":3022,"low":3023,"close":3024,"change":1821,"percent_change":2166,"volume":3025,"transactions":9,"vwap":3024},"2025-04-28",42.75,41.13,41.97,174400,{"date":3027,"open":3028,"high":2910,"low":3029,"close":3030,"change":2289,"percent_change":264,"volume":791,"transactions":9,"vwap":3030},"2025-04-25",42.16,41.5,42.45,{"date":3032,"open":3033,"high":3034,"low":2965,"close":3035,"change":88,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-04-24",41.76,42.88,42.61,2.45,198100,{"date":3039,"open":2762,"high":3040,"low":3041,"close":3042,"change":1946,"percent_change":1668,"volume":3043,"transactions":9,"vwap":3042},"2025-04-23",43.58,41.54,41.59,158500,{"date":179,"open":3045,"high":3030,"low":3046,"close":3047,"change":1481,"percent_change":1660,"volume":3048,"transactions":9,"vwap":3047},41.96,40.89,41.63,197600]