[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAC":3,"homepage-market-summary":34,"stock-historical-DAC":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"DAC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Danaos Corporation","NYSE",null,"Common Stock","Danaos Corp is an international owner of containerships. It provides international seaborne transportation services by operating vessels in the containership sector of the shipping industry. The company's customers include HMM, MSC, Yang Ming, Hapag Lloyd, ZIM, Maersk, COSCO, OOCL, ONE, PIL, Sealead, Niledutch, Samudera, OSC, and Arkas. Geographically, the company operates in Australia, Asia, Europe, and America, with maximum revenue from the Australia-Asia region. It has two reporting segments: Container vessels and Drybulk vessels segment. It generates the majority of its revenue from Container vessels.","4,398",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},2.422,4,"Quarterly","2026-10-13",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},165.15,161.05,165.25,157.91,161.74,3.41,2.11,212237.13736,6292,163.8732,83.56,92234.452231344,99.9,5022,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":22,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},75.55,87913,32088313.057836,117.16,"2025-04-22",[186,187,196,207,217,228,238,249,260,271,281,291,301,312,323,334,345,355,366,376,386,395,406,416,427,438,446,457,467,478,488,498,509,517,527,537,546,556,566,577,588,599,610,620,629,640,648,659,669,679,689,699,708,719,729,737,745,751,758,766,774,781,790,798,806,814,822,830,837,846,854,862,868,877,885,893,901,908,917,924,931,940,948,956,962,970,978,985,992,1001,1009,1017,1026,1033,1040,1049,1057,1066,1075,1082,1089,1097,1105,1112,1119,1125,1133,1141,1149,1156,1165,1172,1180,1188,1197,1203,1209,1217,1224,1232,1240,1247,1252,1261,1269,1278,1286,1294,1300,1308,1316,1325,1332,1339,1348,1357,1365,1373,1378,1386,1394,1402,1409,1415,1424,1433,1441,1447,1455,1464,1472,1480,1487,1495,1503,1510,1516,1524,1533,1540,1548,1556,1564,1572,1580,1587,1593,1602,1609,1617,1624,1633,1640,1647,1654,1660,1666,1674,1682,1690,1696,1702,1708,1716,1721,1728,1736,1745,1751,1759,1765,1772,1779,1786,1795,1802,1809,1817,1824,1831,1837,1842,1849,1856,1862,1868,1875,1883,1891,1899,1904,1912,1919,1925,1933,1940,1948,1956,1962,1968,1974,1982,1987,1993,1997,2003,2010,2018,2026,2034,2042,2050,2057,2065,2072,2079,2086,2093,2100,2107,2114,2121,2128,2136,2142,2149,2156,2163,2170,2177,2184,2191,2197,2204,2211,2219,2227,2234,2240,2247,2256,2263,2269,2274,2279,2284,2287,2292,2300,2305,2310,2315,2321,2329,2336,2341,2346,2351,2357,2361,2367,2372,2376,2382,2389,2396,2399,2401,2407,2414,2420,2429,2437,2445,2451,2458,2463,2468,2473,2478,2482,2487,2493,2500,2504,2510,2517,2523,2530,2536,2542,2550,2558,2565,2570,2576,2581,2588,2593,2600,2606,2612,2618,2624,2630,2639,2644,2653,2661,2666,2672,2678,2684,2689,2696,2703,2712,2720,2727,2735,2742,2747,2752,2759,2764,2769,2773,2776,2781,2789,2794,2802,2808,2817,2824,2831,2838,2845,2852,2858,2864,2870,2878,2884,2892],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":189,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",155.5,161.8,7.43,4.81,192467.039815,6229,160.4226,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",155.78,158.1599,153.9,154.31,-0.17,-0.11,84344.355375,4137,155.4826,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":136,"volume":214,"transactions":215,"vwap":216},"2026-09-29",152.73,154.99,152.61,154.48,1.2,159975.242914,4735,153.8403,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",154.52,155.23,152.9,153.28,-0.86,-0.56,81711.788227,5425,153.882,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",154.93,151,154.14,-0.52,-0.34,187518.91425,6716,153.5904,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",154.8,156.07,153.26,154.66,0.24,0.16,153689.280998,6020,154.7393,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",156.01,156.63,153.3,154.42,-1.58,-1.01,111714.000419,5343,154.3671,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",159,160.705,155.365,156,-3.61,-2.26,149291.100796,5909,156.3815,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":255,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",161.07,163.13,159.25,159.61,-0.98,113342.100942,6162,160.4708,{"date":282,"open":283,"high":284,"low":21,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",162.54,163.35,161.19,-1.21,-0.75,115028.179399,5104,161.6458,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",159.49,163.64,162.4,3.24,2.04,168869.181983,6503,161.9685,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",160,160.53,157.86,159.16,-0.43,-0.27,174113.601619,6665,159.6774,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",157.77,159.73,156.5401,159.59,1.33,0.84,133913.613585,4728,158.6194,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",158.68,159.4698,157.11,158.26,-1.07,-0.67,117480.700472,4741,158.1709,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",157.21,159.38,156.82,159.33,2.44,1.56,140825.654125,5925,158.5994,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",154.9,156.89,153.75,2.2,1.42,135498.870259,4953,155.6353,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",153.41,155.39,152,154.69,1.62,1.06,78612.641437,5533,154.178,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",155.69,152.13,153.07,-2.19,-1.41,107588.981142,4282,153.7631,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",154.15,155.44,155.26,1.11,0.72,105985.765827,3744,155.0323,{"date":387,"open":388,"high":389,"low":390,"close":378,"change":319,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",154.68,155.89,153.4127,0.55,138125.188619,4799,154.4569,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",150.93,153.49,149.02,153.31,2.22,1.47,116933.057885,5961,152.0663,{"date":407,"open":408,"high":359,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",151.4,148.9168,151.09,-0.39,-0.26,102229.457839,4154,150.7689,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",151.31,151.905,149.92,151.48,0.8,0.53,96606.945867,3820,151.2038,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",151.25,152.74,150.22,150.68,-0.57,-0.38,98110.846737,3208,151.0484,{"date":439,"open":440,"high":429,"low":440,"close":429,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",148.71,3.47,2.35,80893.540388,2695,150.473,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",151.38,151.39,147,147.78,-4.8,-3.15,146328.540828,4301,148.1167,{"date":458,"open":431,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",152.98,149,152.58,2.08,1.38,157542.402446,3993,151.3558,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",150.55,151.4825,149.55,150.5,0.75,0.5,139826.721292,3964,150.6306,{"date":479,"open":480,"high":481,"low":399,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",150.33,152.52,149.75,1.05,0.71,99792.890399,4398,150.1708,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":473,"volume":495,"transactions":496,"vwap":497},"2026-08-20",147.5,149.81,147.18,148.7,1.1,86476.690687,3578,148.5391,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",145.77,147.73,145.32,147.6,2.3,1.58,108226.855632,4088,146.9738,{"date":510,"open":511,"high":450,"low":512,"close":513,"change":277,"percent_change":330,"volume":514,"transactions":515,"vwap":516},"2026-08-18",146.5,144.5,145.3,106096.967506,4574,145.403,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",142.52,146.8,146.28,4.36,3.07,114464.335366,4841,145.7863,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":494,"volume":534,"transactions":535,"vwap":536},"2026-08-14",141.5,142.45,140.095,141.92,1.55,94963.06657,3978,141.4703,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":131,"volume":543,"transactions":544,"vwap":545},"2026-08-13",139.42,143.14,140.37,0.56,197747.642061,6223,141.557,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",135.02,139.81,134,4.79,3.55,97919.950298,4753,137.8522,{"date":557,"open":558,"high":559,"low":560,"close":548,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",138.95,140.275,134.12,-3.3,-2.39,168166.135307,7310,135.4882,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",140.76,141.2,137.815,138.32,-2.4,-1.71,63756.518837,3333,138.916,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",143.19,143.98,138.3501,140.72,-2.43,-1.7,98795.020383,7185,140.9885,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",142.07,145.3051,140.43,143.15,4.53,3.27,171394.732281,5635,143.4457,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",139.17,141,137.23,138.62,-0.1,-0.07,130846.116283,4480,138.4603,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",142,135.5,138.72,-3.36,-2.36,200361.671443,6047,138.2445,{"date":621,"open":612,"high":622,"low":623,"close":624,"change":625,"percent_change":146,"volume":626,"transactions":627,"vwap":628},"2026-08-03",143.48,140.5,142.08,0.45,107618.395843,5349,142.047,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",142.47,143.4799,140.45,141.63,-0.44,-0.31,89967.177323,3886,141.4347,{"date":641,"open":642,"high":593,"low":643,"close":590,"change":441,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",138.74,138.04,2.5,122321.449912,5131,141.6799,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",140.66,141.2085,137.97,138.6,-1.81,-1.29,105359.138025,4467,139.3107,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",140.73,138.23,140.41,0.1,0.07,106120.657604,4526,139.5359,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":111,"volume":676,"transactions":677,"vwap":678},"2026-07-27",139.59,141.99,137.79,140.31,0.09,170508.443178,6063,139.2963,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",137.44,140.655,140.22,2.78,2.02,138393.058137,4117,139.7611,{"date":690,"open":691,"high":692,"low":693,"close":681,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",132,138.19,131.74,5.25,3.97,171414.703242,6001,136.1848,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":42,"percent_change":542,"volume":705,"transactions":706,"vwap":707},"2026-07-22",132.4,133.05,131.58,132.19,90423.594992,4010,132.2539,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",127.72,131.71,127,131.46,3.69,2.89,82152.685984,3150,130.1658,{"date":720,"open":712,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",130.62,126.21,127.77,1.9,1.51,98320.307698,3292,128.5747,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",129.42999,124.6,125.87,-4.66,-3.57,122400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":422,"volume":744,"transactions":9,"vwap":742},"2026-07-16",129.5,131.82001,126.12,130.53,1.03,151700,{"date":746,"open":747,"high":747,"low":748,"close":739,"change":749,"percent_change":606,"volume":750,"transactions":9,"vwap":739},"2026-07-15",130.31,128,-0.09,130500,{"date":752,"open":753,"high":742,"low":754,"close":755,"change":244,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-14",130.50999,129.12,129.59,0.19,67000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":473,"volume":765,"transactions":9,"vwap":763},"2026-07-13",129,131.45,128.69,129.35001,0.96,64800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":362,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-10",127.6,128.89999,126.82,128.39,0.83,89200,{"date":775,"open":776,"high":768,"low":777,"close":778,"change":779,"percent_change":605,"volume":780,"transactions":9,"vwap":778},"2026-07-09",127.38,124.25,127.33,-0.13,123000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",125.69,127.65,124.85,127.46,2.56,2.05,82400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":635,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",125.15,126,124.39,124.9,-0.35,68900,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",122.58,126.16,125.34,3.02,2.47,78900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":223,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-02",124.37,125.25,121.95,122.32,-0.7,97300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":141,"volume":821,"transactions":9,"vwap":819},"2026-07-01",121.73,124.74,121.49,123.18,0.81,54200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":411,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",122.23,122.76,121.029999,122.37,-0.32,104900,{"date":831,"open":832,"high":833,"low":834,"close":825,"change":412,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-06-29",122.41,123.9,120,-0.21,77400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",124.019997,124.49,122,123.019997,-1.36,-1.09,92400,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",126.080002,123.69,124.38,-0.91,-0.73,90700,{"date":855,"open":778,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",128.8,124.96,125.29,-2.21,-1.73,132500,{"date":863,"open":712,"high":769,"low":864,"close":865,"change":866,"percent_change":675,"volume":867,"transactions":9,"vwap":865},"2026-06-23",124.61,127.5,0.11,120900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",125.9,128.58,124.59,127.39,1.44,1.14,102100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":224,"volume":884,"transactions":9,"vwap":882},"2026-06-18",126.5,126.6,124.21,125.95,-0.71,73700,{"date":886,"open":887,"high":888,"low":808,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",128.27,129.69,126.66,-2.9,-2.24,89400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",131.73,128.3,129.56,-1.75,-1.33,69900,{"date":902,"open":703,"high":903,"low":904,"close":905,"change":906,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-15",132.75999,129.52,131.31,0.01,70200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",130.92,132.5,129.25999,131.3,1.23,0.95,65000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":402,"percent_change":875,"volume":923,"transactions":9,"vwap":922},"2026-06-11",129.88,131.11,129.42,130.070007,62100,{"date":925,"open":753,"high":926,"low":927,"close":928,"change":929,"percent_change":899,"volume":930,"transactions":9,"vwap":928},"2026-06-10",131.44,128.38,128.60001,-1.74,47700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",130.16,130.7,127.17,130.34,0.99,0.77,71400,{"date":941,"open":942,"high":943,"low":944,"close":763,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":763},"2026-06-08",129.82001,129.86,127.8,0.18,0.14,47400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":829,"transactions":9,"vwap":953},"2026-06-05",129.78,131.17999,128.66,129.17,-0.78,-0.6,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":505,"percent_change":914,"volume":961,"transactions":9,"vwap":960},"2026-06-04",127.91,130.57001,129.95,114200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":307,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-03",128.33,130.75999,127.99,128.37,-0.33,81700,{"date":971,"open":972,"high":973,"low":974,"close":856,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":856},"2026-06-02",129.27,130.25999,126.13,0.22,0.17,77900,{"date":979,"open":980,"high":981,"low":982,"close":871,"change":92,"percent_change":983,"volume":984,"transactions":9,"vwap":871},"2026-06-01",124.57,129.92999,124.029999,2.69,57400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":883,"percent_change":224,"volume":991,"transactions":9,"vwap":990},"2026-05-29",125.56,126.83,122.57,125.21,167600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-28",127.51,127.71,124.51,125.92,-1.6,-1.25,64600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",129.31,130.94,127.52,-1.93,-1.49,104300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":329,"volume":1016,"transactions":9,"vwap":1014},"2026-05-26",130.19,132.45,128.55,129.45,-1.4,74300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-22",132.13,132.89,129.99001,130.85001,-1.83,-1.38,94200,{"date":1027,"open":1028,"high":1029,"low":960,"close":1030,"change":1031,"percent_change":203,"volume":1032,"transactions":9,"vwap":1030},"2026-05-21",133.14999,134.78,132.67999,-0.14,106800,{"date":1034,"open":1035,"high":550,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",130.56,132.82001,3.01,2.32,113800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-19",131.33,132.35001,129.070007,129.81,-2.27,-1.72,79900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":724,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",130.080002,132.8,128.85001,132.080002,1.46,107200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",132.21001,133.33,128.83,130.17999,-2.73,-2.05,88800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",133.38,134.17999,128.78,132.91,0.51,0.39,96700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":307,"percent_change":828,"volume":1081,"transactions":9,"vwap":1080},"2026-05-13",132.89999,134.60001,130.12,132.39999,113500,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":434,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",126.34,133.84,132.83,-0.51,116200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":655,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-11",135,135.059998,131.37,133.34,-0.96,92800,{"date":1098,"open":1028,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",135.21001,132.85001,134.63,2.36,1.78,97100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":875,"volume":1081,"transactions":9,"vwap":1110},"2026-05-07",131.56,132.7,130.69,132.27,1.49,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":595,"percent_change":787,"volume":1118,"transactions":9,"vwap":1117},"2026-05-06",128.31,131.78,126.72,130.78,153600,{"date":1120,"open":982,"high":1121,"low":1122,"close":994,"change":1123,"percent_change":92,"volume":1124,"transactions":9,"vwap":994},"2026-05-05",128.41,123.010002,4.16,136600,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",119.88,124.45,123.35,3.58,2.99,173700,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-01",120.39,117.19,119.77,-0.64,-0.53,149500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":57,"volume":1148,"transactions":9,"vwap":1146},"2026-04-30",123.64,123.93,119.82,120.41,0.59,100100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1145,"change":1154,"percent_change":844,"volume":1155,"transactions":9,"vwap":1145},"2026-04-29",121,122.15,119,-1.32,59900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-28",120.9,121.21,119.61,121.14,0.76,0.63,39100,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":787,"volume":1171,"transactions":9,"vwap":1169},"2026-04-27",117.79,120.7,120.38,3,52600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":779,"volume":1179,"transactions":9,"vwap":1177},"2026-04-24",117.080002,118.089996,116.37,117.38,-0.15,43200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":605,"volume":1187,"transactions":9,"vwap":1185},"2026-04-23",117.98,118.99,117,117.53,-0.12,36700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-22",115.8,117.69,115.45,117.65,2.63,2.29,38100,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1046,"volume":984,"transactions":9,"vwap":1201},"2026-04-21",118,114.57,115.019997,-2.67,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1191,"change":203,"percent_change":749,"volume":1208,"transactions":9,"vwap":1191},"2026-04-20",117.47,118.65,116.089996,38300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":277,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-17",118.78,118.97,117.23,117.8,-0.83,92500,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1211,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1211},"2026-04-16",116.5,119.65,2.53,2.18,100400,{"date":1225,"open":1226,"high":834,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-15",118.66,115.37,116.25,-2.16,-1.82,53300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":462,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-14",116.28,118.9,115.77,118.41,1.79,173100,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":875,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",115.21,117.6,116.33,1.31,70400,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1201,"change":372,"percent_change":286,"volume":1251,"transactions":9,"vwap":1201},"2026-04-10",116.72,114.71,57800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",117.74,117.97,115.31,116.43,-0.8,-0.68,83000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1213,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1213},"2026-04-08",116.63,117.41,113.46,1.97,1.71,66000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-07",115.41,116.83,114.19,115.26,-1.39,-1.19,68000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":362,"volume":1285,"transactions":9,"vwap":1283},"2026-04-06",115.43,117.050003,115.36,116.65,1.22,42400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1280,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1280},"2026-04-02",113.5,116.22,113.25,1.28,1.12,52200,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":725,"percent_change":86,"volume":1299,"transactions":9,"vwap":1298},"2026-04-01",112.67,114.99,114.15,48500,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",110.69,113,112.64,2.85,2.6,70900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":223,"volume":1315,"transactions":9,"vwap":1313},"2026-03-30",111.73,111.76,108.54,109.79,-0.95,57000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-27",111.33,112.52,110,110.74,-1.62,-1.44,53500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1215,"percent_change":852,"volume":1331,"transactions":9,"vwap":1330},"2026-03-26",113.58,114.37,112.28,112.36,66600,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":765,"transactions":9,"vwap":1336},"2026-03-25",115.54,112.66,113.19,-2.91,-2.51,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-24",114.21,116.9,113.65,116.099998,2.01,1.76,63000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-23",111.58,114.73,110.8,114.089996,2.39,2.14,86400,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",114.66,110.88,111.7,-2.13,-1.87,80400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":606,"volume":1372,"transactions":9,"vwap":1370},"2026-03-19",112.83,114.42,111.63,113.83,-0.08,77500,{"date":1374,"open":1375,"high":1298,"low":1375,"close":1376,"change":1377,"percent_change":350,"volume":789,"transactions":9,"vwap":1376},"2026-03-18",111.82,113.91,2.45,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":473,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-17",111.47,112.5,110.6,111.46,0.68,59300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":969,"transactions":9,"vwap":1391},"2026-03-16",108.17,111.31,107.33,110.71,3.68,3.44,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-13",108.92,106.27,107.029999,-1.92,-1.76,84500,{"date":1403,"open":1303,"high":1303,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",108.31,108.95,-4.58,-4.03,98900,{"date":1410,"open":1381,"high":1411,"low":1412,"close":1413,"change":163,"percent_change":141,"volume":1414,"transactions":9,"vwap":1413},"2026-03-11",115.099998,112.49,113.53,95900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",112.56,114.68,111.35,112.79,0.54,0.48,61300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-09",109.5,112.58,108.2,112.25,2.33,2.12,90000,{"date":1434,"open":1435,"high":1436,"low":1428,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-06",110.73,111.67,109.92,-1.13,-1.02,126700,{"date":1442,"open":1443,"high":1443,"low":1320,"close":1444,"change":1445,"percent_change":1399,"volume":1446,"transactions":9,"vwap":1444},"2026-03-05",113.23,111.050003,-2.17,129100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":573,"volume":1454,"transactions":9,"vwap":1452},"2026-03-04",114.93,116.27,111.14,113.22,-1.97,143600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",114.96,116.17,111.65,115.19,-3.09,-2.61,151000,{"date":1465,"open":1206,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-02",118.83,115,118.28,0.33,0.28,122200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":64,"volume":1479,"transactions":9,"vwap":1477},"2026-02-27",116.42,118.45,116.2,117.95,1.39,80100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1430,"percent_change":297,"volume":1486,"transactions":9,"vwap":1485},"2026-02-26",114.16,116.85,113.040001,116.56,111600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1490},"2026-02-25",111.93,114.23,110.28,2.66,2.38,110000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1037,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-24",108.6,111.92,108.24,111.57,2.77,163000,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":655,"volume":1509,"transactions":9,"vwap":1507},"2026-02-23",109.3,106.66,108.56,-1.42,109000,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1195,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-20",107.5,109.98,2.13,96500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":636,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-19",107.31,108.71,106.99,107.69,-0.29,44700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",107.49,108.47,107.059998,108,0.69,0.64,117200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1518,"change":1538,"percent_change":1259,"volume":1539,"transactions":9,"vwap":1518},"2026-02-17",107.99,108.87,106.51,-0.74,64300,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-13",105,108.13,108.050003,2.93,2.79,95600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":844,"volume":1555,"transactions":9,"vwap":1553},"2026-02-12",106.6,107,103.7,105.12,-1.16,59100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1074,"transactions":9,"vwap":1561},"2026-02-11",105.71,106.69,104.72,106.28,1.32,1.26,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":724,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",105.2,107.6,103.58,104.96,1.96,111800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":71,"volume":1579,"transactions":9,"vwap":1577},"2026-02-09",101.97,104.029999,101,103,0.92,114500,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":361,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-06",100.37,102.37,102.080002,1.61,84400,{"date":1588,"open":1589,"high":1574,"low":1590,"close":1591,"change":233,"percent_change":1087,"volume":1592,"transactions":9,"vwap":1591},"2026-02-05",100.65,100,100.46,62800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-04",102.58,103.25,99.99,100.98,-1.51,-1.47,88000,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1154,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-03",104.32,101.099998,102.49,-1.27,91200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":156,"volume":1616,"transactions":9,"vwap":1614},"2026-02-02",102.68,104.36,101.72,103.81,0.36,68200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":655,"percent_change":1623,"volume":1231,"transactions":9,"vwap":1622},"2026-01-30",103.91,104.059998,102.59,103.45,-1.23,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-29",103.53,104.83,102.33,104.74,1.74,1.69,65700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1577,"change":1638,"percent_change":1147,"volume":1639,"transactions":9,"vwap":1577},"2026-01-28",103.2,103.87,102.42,0.6,80700,{"date":1641,"open":1642,"high":1577,"low":1643,"close":1644,"change":483,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-27",102,101.57,102.4,1.04,67100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1531,"percent_change":1531,"volume":1653,"transactions":9,"vwap":1652},"2026-01-26",101.42,102.44,100.14,101.35,75400,{"date":1655,"open":1656,"high":1657,"low":1591,"close":1658,"change":203,"percent_change":203,"volume":1659,"transactions":9,"vwap":1658},"2026-01-23",101.45,102.23,100.71,108200,{"date":1661,"open":1662,"high":1663,"low":1590,"close":1664,"change":1665,"percent_change":1665,"volume":1016,"transactions":9,"vwap":1664},"2026-01-22",100.99,101.6,100.82,0.21,{"date":1667,"open":32,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-21",101.2,99.7,100.61,1.29,1.3,93000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-20",99.41,100.35,98.41,99.32,-0.04,91600,{"date":1683,"open":1576,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-16",101.31,99.22,99.36,-2.06,-2.03,57200,{"date":1691,"open":1692,"high":1613,"low":1693,"close":1649,"change":1694,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1649},"2026-01-15",100.5,99.25,0.86,57500,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1073,"percent_change":1073,"volume":1701,"transactions":9,"vwap":1700},"2026-01-14",100.32,101.62,100.56,67700,{"date":1703,"open":1598,"high":1704,"low":1705,"close":1706,"change":411,"percent_change":411,"volume":1707,"transactions":9,"vwap":1706},"2026-01-13",101.98,99.76,100.17,81000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1700,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1700},"2026-01-12",98.73,102.2,98.44,1.83,1.85,118000,{"date":1717,"open":1718,"high":1710,"low":1719,"close":1710,"change":605,"percent_change":605,"volume":1720,"transactions":9,"vwap":1710},"2026-01-09",98.46,97.82,70000,{"date":1722,"open":1723,"high":1693,"low":1724,"close":1725,"change":1638,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-08",98.65,98.080002,98.83,0.61,69400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":340,"volume":1735,"transactions":9,"vwap":1733},"2026-01-07",96.14,98.64,96,98.23,2.34,99000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-06",94.51,96.9,94.27,95.89,1.57,1.66,58200,{"date":1746,"open":1747,"high":1732,"low":1748,"close":1749,"change":1750,"percent_change":277,"volume":1592,"transactions":9,"vwap":1749},"2026-01-05",95.010002,94,94.32,-0.93,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":875,"volume":1758,"transactions":9,"vwap":1756},"2026-01-02",94.2,95.75,93.34,95.25,1.07,98700,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1665,"percent_change":975,"volume":1764,"transactions":9,"vwap":1763},"2025-12-31",93.66,94.54,94.18,66900,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1554,"volume":1771,"transactions":9,"vwap":1769},"2025-12-30",95.17,93.78,93.97,-1.1,56700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1615,"percent_change":151,"volume":1778,"transactions":9,"vwap":1777},"2025-12-29",94.62,95.47,93.98,95.07,26400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1785,"volume":1701,"transactions":9,"vwap":1784},"2025-12-26",94.19,94.77,93.65,94.71,0.04,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-24",95,95.14,94.12,94.67,-0.18,-0.19,24200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":151,"percent_change":131,"volume":1801,"transactions":9,"vwap":1800},"2025-12-23",94.87,95.4,94.25,94.85,55200,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":804,"volume":1808,"transactions":9,"vwap":1806},"2025-12-22",92.12,95.27,94.47,2.28,123200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1081,"transactions":9,"vwap":1814},"2025-12-19",93.5,94.63,92.019997,92.19,-1.54,-1.64,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":203,"percent_change":1186,"volume":1823,"transactions":9,"vwap":1822},"2025-12-18",93.75,95.13,93.58,93.73,54100,{"date":1825,"open":1777,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1187,"transactions":9,"vwap":1828},"2025-12-17",95.5,93.45,93.84,-0.72,-0.76,{"date":1832,"open":1833,"high":1789,"low":1833,"close":1834,"change":1835,"percent_change":202,"volume":1836,"transactions":9,"vwap":1834},"2025-12-16",94.019997,94.56,-0.16,49500,{"date":1838,"open":1839,"high":1788,"low":1811,"close":1840,"change":820,"percent_change":1694,"volume":1841,"transactions":9,"vwap":1840},"2025-12-15",93.6,94.72,58800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":203,"percent_change":1186,"volume":1848,"transactions":9,"vwap":1847},"2025-12-12",94.42,95.050003,92.78,93.91,120400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1833,"change":77,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1833},"2025-12-11",94.080002,95.099998,93.69,-1.14,103700,{"date":1857,"open":1858,"high":1859,"low":1738,"close":1852,"change":1215,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1852},"2025-12-10",95.93,96.2,-0.87,49800,{"date":1863,"open":1864,"high":1865,"low":1826,"close":1858,"change":1866,"percent_change":1867,"volume":1347,"transactions":9,"vwap":1858},"2025-12-09",97.45,97.72,-1.52,-1.56,{"date":1869,"open":1870,"high":1590,"low":1871,"close":1864,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1864},"2025-12-08",98.68,97.2,-0.62,-0.63,65100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1469,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-05",97.66,98.71,97.19,98.07,0.34,51400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":954,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-04",98.81,99.42,96.64,97.74,-0.79,68300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1345,"volume":1898,"transactions":9,"vwap":1896},"2025-12-03",96.63,99.56,96.58,98.52,1.94,111300,{"date":1900,"open":1901,"high":1902,"low":1845,"close":1895,"change":1829,"percent_change":1538,"volume":1903,"transactions":9,"vwap":1895},"2025-12-02",96.52,96.77,44600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1087,"volume":1911,"transactions":9,"vwap":1909},"2025-12-01",97.8,98.49,96.76,97.3,-0.5,94300,{"date":1913,"open":1914,"high":1724,"low":1915,"close":1906,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1906},"2025-11-28",97.5,97,0.46,0.47,38800,{"date":1920,"open":1914,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":146,"volume":1446,"transactions":9,"vwap":1923},"2025-11-26",98.42,97.12,97.34,0.31,{"date":1926,"open":1915,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-25",97.65,96.22,97.029999,0.26,0.27,86200,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1902,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1902},"2025-11-24",93.7,96.89,3.34,3.57,85700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1916,"volume":1947,"transactions":9,"vwap":1945},"2025-11-21",93.3,94.86,92.5,93.43,0.43,167500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1322,"volume":1955,"transactions":9,"vwap":1953},"2025-11-20",94.88,96.39,92.83,93,-1.53,134400,{"date":1957,"open":1775,"high":1895,"low":1958,"close":1959,"change":1960,"percent_change":1006,"volume":1961,"transactions":9,"vwap":1959},"2025-11-19",94.44,94.53,-1.86,78400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1951,"change":875,"percent_change":213,"volume":1967,"transactions":9,"vwap":1951},"2025-11-18",94.21,97.26,94.089996,153000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1756,"change":1531,"percent_change":1384,"volume":1973,"transactions":9,"vwap":1756},"2025-11-17",94.5,95.99,94.41,72800,{"date":1975,"open":1976,"high":1788,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-14",94.22,93.24,94.61,-0.4,-0.42,49300,{"date":1983,"open":1800,"high":1984,"low":1791,"close":1747,"change":1985,"percent_change":1986,"volume":1307,"transactions":9,"vwap":1747},"2025-11-13",96.16,-0.24,-0.25,{"date":1988,"open":1964,"high":1989,"low":1990,"close":1756,"change":319,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1756},"2025-11-12",95.35,93.87,0.89,71100,{"date":1994,"open":1995,"high":1747,"low":1853,"close":1972,"change":1985,"percent_change":1986,"volume":1996,"transactions":9,"vwap":1972},"2025-11-11",94.65,53700,{"date":1998,"open":1999,"high":1788,"low":1999,"close":1995,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1995},"2025-11-10",92.36,2.68,2.91,86700,{"date":2004,"open":1944,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1087,"volume":2009,"transactions":9,"vwap":2007},"2025-11-07",93.019997,91.48,91.97,-0.47,41300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1163,"volume":2017,"transactions":9,"vwap":2015},"2025-11-06",91.86,93.2,91.34,92.44,0.58,58700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2012,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2012},"2025-11-05",89.13,92.4,89.07,2.26,2.52,73600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":843,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-04",90.32,90.85,89.32,89.6,-1.5,103600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-03",91.28,92.2,90.69,90.96,-0.05,86100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":483,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-31",90.25,91.43,89.5,91.010002,1.17,69200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":749,"percent_change":605,"volume":2056,"transactions":9,"vwap":2055},"2025-10-30",89.51,90.11,88.81,89.96,37300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":483,"volume":2064,"transactions":9,"vwap":2062},"2025-10-29",89.34,90.39,89.25,90.050003,0.94,63200,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":1645,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-28",88.36,89.94,89.11,1.18,58500,{"date":2073,"open":2074,"high":2054,"low":2075,"close":2076,"change":474,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-27",88.099998,87.62,88.07,0.57,58300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1924,"percent_change":1615,"volume":2085,"transactions":9,"vwap":2084},"2025-10-24",87.83,88,86.82,87.57,41200,{"date":2087,"open":2088,"high":2082,"low":2089,"close":2090,"change":2091,"percent_change":938,"volume":2092,"transactions":9,"vwap":2090},"2025-10-23",86.83,86.75,87.26,0.67,61200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1162,"volume":1903,"transactions":9,"vwap":2098},"2025-10-22",86.23,86.85,85.6,86.59,0.65,{"date":2101,"open":2102,"high":2083,"low":2103,"close":2104,"change":2105,"percent_change":412,"volume":2106,"transactions":9,"vwap":2104},"2025-10-21",86,85.31,85.94,-0.22,44500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1138,"percent_change":1538,"volume":2113,"transactions":9,"vwap":2112},"2025-10-20",86.84,87.77,85.97,86.16,54300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":163,"percent_change":1694,"volume":2120,"transactions":9,"vwap":2119},"2025-10-17",86.43,87.27,85.87,86.8,35600,{"date":2122,"open":2123,"high":2124,"low":2097,"close":2125,"change":2126,"percent_change":2127,"volume":1555,"transactions":9,"vwap":2125},"2025-10-16",86.099998,87.36,86.059998,0.2,0.23,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-15",84.050003,86.47,85.86,1.81,2.15,110300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2130,"change":224,"percent_change":2141,"volume":1727,"transactions":9,"vwap":2130},"2025-10-14",83.82,84.78,83.67,-0.66,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":474,"volume":1707,"transactions":9,"vwap":2147},"2025-10-13",84.45,86.12,84.040001,84.61,0.42,{"date":2150,"open":2151,"high":2104,"low":30,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-10",85,84.19,-1.12,-1.31,101700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2103,"change":2161,"percent_change":1363,"volume":2162,"transactions":9,"vwap":2103},"2025-10-09",87.089996,87.2,85.22,-1.63,72000,{"date":2164,"open":2165,"high":2166,"low":2116,"close":2167,"change":2168,"percent_change":2008,"volume":2169,"transactions":9,"vwap":2167},"2025-10-08",87.35,88.44,86.94,-0.41,88900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2165,"change":2175,"percent_change":899,"volume":2176,"transactions":9,"vwap":2165},"2025-10-07",88.5,88.83,85.14,-1.18,105300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":234,"volume":797,"transactions":9,"vwap":2182},"2025-10-06",88.71,89.099998,87.94,88.53,-0.3,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2173,"change":2189,"percent_change":2148,"volume":2190,"transactions":9,"vwap":2173},"2025-10-03",88.58,89.36,88.39,0.37,50500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":256,"volume":2092,"transactions":9,"vwap":2195},"2025-10-02",89.14,90.2,88.46,-0.9,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2187,"change":2202,"percent_change":1910,"volume":2203,"transactions":9,"vwap":2187},"2025-10-01",89.73,90.18,89.15,-0.45,76100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1985,"percent_change":308,"volume":2210,"transactions":9,"vwap":2209},"2025-09-30",89.47,90.54,89.23,89.81,69700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2062,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2062},"2025-09-29",91.92,92.11,89.74,-1.9,-2.07,89100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":77,"volume":2226,"transactions":9,"vwap":2224},"2025-09-26",93.089996,93.29,91.62,91.95,-1,57700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":606,"percent_change":1371,"volume":2233,"transactions":9,"vwap":2232},"2025-09-25",93.099998,93.59,92.040001,92.95,57300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2005,"change":1615,"percent_change":1073,"volume":2239,"transactions":9,"vwap":2005},"2025-09-24",92.8,93.9,92.35,67500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2246,"volume":1861,"transactions":9,"vwap":2245},"2025-09-23",93.23,93.95,92.41,92.66,-0.06,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-22",92.54,93.26,92.45,92.72,0.12,0.13,41400,{"date":2257,"open":2258,"high":2258,"low":2006,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-19",94.4,92.6,-1.85,-1.96,167300,{"date":2264,"open":2265,"high":2266,"low":1748,"close":2267,"change":2268,"percent_change":1087,"volume":1996,"transactions":9,"vwap":2267},"2025-09-18",94.93,95.21,94.45,-0.48,{"date":2270,"open":1738,"high":2271,"low":1781,"close":2265,"change":1470,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2265},"2025-09-17",95.52,0.3,41800,{"date":2275,"open":1826,"high":1826,"low":2276,"close":1995,"change":2277,"percent_change":434,"volume":2278,"transactions":9,"vwap":1995},"2025-09-16",94.010002,-0.36,58600,{"date":2280,"open":2281,"high":1732,"low":2282,"close":1747,"change":151,"percent_change":131,"volume":2283,"transactions":9,"vwap":1747},"2025-09-15",94.75,94.66,68800,{"date":2285,"open":1782,"high":2286,"low":1976,"close":1812,"change":202,"percent_change":1792,"volume":2017,"transactions":9,"vwap":1812},"2025-09-12",95.78,{"date":2288,"open":2230,"high":1789,"low":2289,"close":2290,"change":2063,"percent_change":50,"volume":2291,"transactions":9,"vwap":2290},"2025-09-11",93.13,94.8,68700,{"date":2293,"open":2294,"high":2295,"low":2222,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-10",95.66,95.79,93.86,-2.28,-2.37,98100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":1730,"change":2189,"percent_change":1073,"volume":1251,"transactions":9,"vwap":1730},"2025-09-09",95.23,96.41,95.089996,{"date":2306,"open":2307,"high":1732,"low":2308,"close":2309,"change":1924,"percent_change":146,"volume":757,"transactions":9,"vwap":2309},"2025-09-08",95.46,94.81,95.77,{"date":2311,"open":2312,"high":2307,"low":1935,"close":2307,"change":2313,"percent_change":361,"volume":2314,"transactions":9,"vwap":2307},"2025-09-05",93.77,1.52,55900,{"date":2316,"open":2281,"high":2317,"low":2318,"close":2319,"change":1538,"percent_change":954,"volume":2320,"transactions":9,"vwap":2319},"2025-09-04",95.48,92.91,93.94,96400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1194,"volume":2328,"transactions":9,"vwap":2326},"2025-09-03",92.39,94.76,92.33,94.68,2.43,72600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1470,"percent_change":2272,"volume":2335,"transactions":9,"vwap":2334},"2025-09-02",91.75,92.65,90.71,92.25,66300,{"date":2337,"open":2338,"high":2015,"low":2339,"close":2007,"change":2340,"percent_change":2340,"volume":923,"transactions":9,"vwap":2007},"2025-08-29",92,91.2,0.02,{"date":2342,"open":2231,"high":2343,"low":2344,"close":2224,"change":749,"percent_change":605,"volume":2345,"transactions":9,"vwap":2224},"2025-08-28",92.47,90.94,61500,{"date":2347,"open":2231,"high":2348,"low":2349,"close":2231,"change":2127,"percent_change":126,"volume":2350,"transactions":9,"vwap":2231},"2025-08-27",92.52,91.5,71900,{"date":2352,"open":1813,"high":2353,"low":2354,"close":2355,"change":2141,"percent_change":883,"volume":2356,"transactions":9,"vwap":2355},"2025-08-26",92.64,91.72,91.81,112700,{"date":2358,"open":1821,"high":1821,"low":2359,"close":2343,"change":77,"percent_change":2360,"volume":813,"transactions":9,"vwap":2343},"2025-08-25",92.31,-1.15,{"date":2362,"open":2363,"high":1797,"low":2245,"close":2364,"change":2365,"percent_change":2063,"volume":2366,"transactions":9,"vwap":2364},"2025-08-22",92.68,93.55,0.87,148400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2363,"change":391,"percent_change":1638,"volume":1882,"transactions":9,"vwap":2363},"2025-08-21",92.53,92.93,91.56,{"date":2373,"open":2374,"high":1811,"low":2374,"close":2375,"change":664,"percent_change":866,"volume":2233,"transactions":9,"vwap":2375},"2025-08-20",91.36,92.13,{"date":2377,"open":2378,"high":1776,"low":2379,"close":2380,"change":2217,"percent_change":2381,"volume":2226,"transactions":9,"vwap":2380},"2025-08-19",93.16,91.66,92.029999,-2.2,{"date":2383,"open":2384,"high":2385,"low":2349,"close":2386,"change":2313,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-18",92.57,94.28,94.099998,1.64,59800,{"date":2390,"open":2391,"high":2364,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-15",92.94,92.58,-0.55,-0.59,38600,{"date":2397,"open":1748,"high":1748,"low":1953,"close":2289,"change":2398,"percent_change":2196,"volume":1251,"transactions":9,"vwap":2289},"2025-08-14",-0.85,{"date":2400,"open":1753,"high":2265,"low":2319,"close":1776,"change":233,"percent_change":2393,"volume":939,"transactions":9,"vwap":1776},"2025-08-13",{"date":2402,"open":2403,"high":1732,"low":2404,"close":1970,"change":2405,"percent_change":1985,"volume":2406,"transactions":9,"vwap":1970},"2025-08-12",95.19,94.29,-0.23,51500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":664,"percent_change":866,"volume":2413,"transactions":9,"vwap":2412},"2025-08-11",94.11,95.94,93.76,94.73,54800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1812,"change":1469,"percent_change":156,"volume":2419,"transactions":9,"vwap":1812},"2025-08-08",94.96,96.4,94.31,48100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-07",95.42,95.69,93.89,94.3,-0.77,-0.81,55600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":1777,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1777},"2025-08-06",93.36,96.47,93.15,2.25,2.42,156900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1422,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-05",90.5,93.11,90,92.82,0.52,103100,{"date":2446,"open":2447,"high":2021,"low":2344,"close":2448,"change":121,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-04",91.16,92.34,1.24,51600,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":955,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-01",91.94,90.080002,91.21,-0.65,56800,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2355,"change":1985,"percent_change":412,"volume":2462,"transactions":9,"vwap":2355},"2025-07-31",91.41,93.27,52700,{"date":2464,"open":1853,"high":1748,"low":2465,"close":2466,"change":1006,"percent_change":1064,"volume":2467,"transactions":9,"vwap":2466},"2025-07-30",91.25,92.050003,61000,{"date":2469,"open":2470,"high":1776,"low":2471,"close":1776,"change":136,"percent_change":319,"volume":2472,"transactions":9,"vwap":1776},"2025-07-29",92.71,92.26,50400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2013,"change":764,"percent_change":1645,"volume":1689,"transactions":9,"vwap":2013},"2025-07-28",92.24,93.22,91.64,{"date":2479,"open":2480,"high":2015,"low":2379,"close":2475,"change":2340,"percent_change":2340,"volume":2481,"transactions":9,"vwap":2475},"2025-07-25",92.089996,50000,{"date":2483,"open":2214,"high":1944,"low":2355,"close":2484,"change":2485,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-24",92.22,0.05,33100,{"date":2488,"open":2439,"high":2353,"low":2489,"close":2490,"change":788,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-23",90.010002,92.17,2.27,74400,{"date":2494,"open":2495,"high":2496,"low":2206,"close":2497,"change":2365,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-22",89.87,90.44,90.12,0.97,33000,{"date":2501,"open":2044,"high":2044,"low":2502,"close":2061,"change":1138,"percent_change":883,"volume":2503,"transactions":9,"vwap":2061},"2025-07-21",88.7,44100,{"date":2505,"open":2506,"high":2506,"low":2206,"close":2507,"change":2508,"percent_change":1830,"volume":2509,"transactions":9,"vwap":2507},"2025-07-18",91,89.89,-0.69,34300,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":340,"volume":2516,"transactions":9,"vwap":2514},"2025-07-17",88.35,90.92,90.58,2.16,100600,{"date":2518,"open":2186,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2522,"volume":1307,"transactions":9,"vwap":2521},"2025-07-16",88.88,87.18,88.42,-0.03,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2196,"percent_change":256,"volume":2529,"transactions":9,"vwap":2528},"2025-07-15",89.27,89.67,88.4,88.45,46800,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":330,"percent_change":1538,"volume":2535,"transactions":9,"vwap":2534},"2025-07-14",89.98,88.49,89.35,62000,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":50,"percent_change":1292,"volume":2541,"transactions":9,"vwap":2540},"2025-07-11",88.99,90.4,90.019997,53900,{"date":2543,"open":2544,"high":2199,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-10",87.34,86.87,89.019997,1.68,1.92,80600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2544,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2544},"2025-07-09",89.71,90.059998,86.48,-2.22,-2.48,174900,{"date":2559,"open":2187,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":146,"volume":2564,"transactions":9,"vwap":2562},"2025-07-08",90.95,88.85,89.56,0.29,108500,{"date":2566,"open":2567,"high":2207,"low":2567,"close":2525,"change":2568,"percent_change":1267,"volume":2569,"transactions":9,"vwap":2525},"2025-07-07",87.49,1.5,106200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2110,"change":463,"percent_change":2575,"volume":2314,"transactions":9,"vwap":2110},"2025-07-03",86.88,88.12,86.34,1.6,{"date":2577,"open":2578,"high":2131,"low":2579,"close":2578,"change":1421,"percent_change":1163,"volume":2580,"transactions":9,"vwap":2578},"2025-07-02",86.39,85.37,100800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":411,"percent_change":2202,"volume":2587,"transactions":9,"vwap":2586},"2025-07-01",86.24,87.019997,85.48,85.85,87800,{"date":2589,"open":2584,"high":2567,"low":2590,"close":2583,"change":2591,"percent_change":1508,"volume":2592,"transactions":9,"vwap":2583},"2025-06-30",86.13,-1.24,85200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1726,"percent_change":2599,"volume":2580,"transactions":9,"vwap":2598},"2025-06-27",87.25,88.8,87.11,87.48,0.7,{"date":2601,"open":2602,"high":2603,"low":2132,"close":2545,"change":2604,"percent_change":2405,"volume":2605,"transactions":9,"vwap":2545},"2025-06-26",87.52,88.27,-0.2,64400,{"date":2607,"open":2104,"high":2075,"low":2608,"close":2609,"change":2610,"percent_change":2575,"volume":2611,"transactions":9,"vwap":2609},"2025-06-25",85.9,87.07,1.37,119900,{"date":2613,"open":2614,"high":2083,"low":2615,"close":2616,"change":412,"percent_change":2183,"volume":2617,"transactions":9,"vwap":2616},"2025-06-24",85.76,84.5,85.7,116800,{"date":2619,"open":2124,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1954,"volume":2580,"transactions":9,"vwap":2622},"2025-06-23",87.44,85.62,85.96,-1.34,{"date":2625,"open":2626,"high":2627,"low":2112,"close":2628,"change":2202,"percent_change":1087,"volume":2629,"transactions":9,"vwap":2628},"2025-06-20",87.85,87.91,87.3,138300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-18",86.78,88.29,86.68,87.75,1.25,1.45,73200,{"date":2640,"open":2641,"high":2642,"low":2585,"close":2643,"change":146,"percent_change":2189,"volume":780,"transactions":9,"vwap":2643},"2025-06-17",86.22,87.12,86.5,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-16",89.53,90.28,85.58,86.18,-3.01,-3.37,230400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":340,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-06-13",86.86,89.44,86.11,89.19,2.81,87600,{"date":2662,"open":2616,"high":2663,"low":2664,"close":2089,"change":483,"percent_change":914,"volume":2665,"transactions":9,"vwap":2089},"2025-06-12",87.099998,85.46,80000,{"date":2667,"open":2668,"high":2109,"low":2669,"close":2616,"change":2670,"percent_change":1422,"volume":2671,"transactions":9,"vwap":2616},"2025-06-11",85.82,85.059998,0.41,111400,{"date":2673,"open":2102,"high":2674,"low":2675,"close":2676,"change":883,"percent_change":1215,"volume":2677,"transactions":9,"vwap":2676},"2025-06-10",86.29,84.86,85.29,97000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2102,"change":1860,"percent_change":2225,"volume":2683,"transactions":9,"vwap":2102},"2025-06-09",86.7,86.99,85.93,109500,{"date":2685,"open":2686,"high":2595,"low":2687,"close":2545,"change":494,"percent_change":1291,"volume":2688,"transactions":9,"vwap":2545},"2025-06-06",86.2,84.68,89900,{"date":2690,"open":2691,"high":2643,"low":2692,"close":2693,"change":2694,"percent_change":1645,"volume":2695,"transactions":9,"vwap":2693},"2025-06-05",85.099998,84.59,85.77,0.88,154600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1384,"percent_change":820,"volume":2702,"transactions":9,"vwap":2701},"2025-06-04",84.7,86.58,84.37,84.89,60800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-06-03",84.71,84.87,82.88,84.21,-1.22,-1.43,75900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2254,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-02",85.55,85.88,84.56,85.43,0.15,164200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2498,"percent_change":2726,"volume":2677,"transactions":9,"vwap":2725},"2025-05-30",84.25,85.89,83.8,85.3,1.15,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1530,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-29",84.18,84.99,83.46,84.33,0.82,79800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":1138,"volume":1882,"transactions":9,"vwap":2740},"2025-05-28",83.95,84.4,83.39,83.64,-0.54,{"date":2743,"open":2744,"high":2745,"low":2140,"close":2729,"change":2008,"percent_change":224,"volume":2746,"transactions":9,"vwap":2729},"2025-05-27",84.24,85.32,66500,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2750,"change":93,"percent_change":1284,"volume":2751,"transactions":9,"vwap":2750},"2025-05-23",82.75,84.65,64500,{"date":2753,"open":2754,"high":2615,"low":2755,"close":2756,"change":1770,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-22",84,82.85,83.63,-1.3,73800,{"date":2760,"open":2151,"high":2761,"low":2716,"close":2762,"change":796,"percent_change":2168,"volume":2763,"transactions":9,"vwap":2762},"2025-05-21",85.75,84.73,67400,{"date":2765,"open":2766,"high":2766,"low":2147,"close":2767,"change":1400,"percent_change":1688,"volume":2768,"transactions":9,"vwap":2767},"2025-05-20",86.71,85.080002,46500,{"date":2770,"open":2771,"high":2598,"low":2125,"close":2109,"change":1931,"percent_change":1924,"volume":2772,"transactions":9,"vwap":2109},"2025-05-19",86.54,47500,{"date":2774,"open":2125,"high":2089,"low":2745,"close":2775,"change":764,"percent_change":1292,"volume":1744,"transactions":9,"vwap":2775},"2025-05-16",86.57,{"date":2777,"open":2778,"high":2583,"low":2750,"close":2779,"change":2485,"percent_change":111,"volume":2780,"transactions":9,"vwap":2779},"2025-05-15",85.07,85.61,91900,{"date":2782,"open":2705,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-05-14",88.68,84.55,85.56,-3.24,-3.65,138100,{"date":2790,"open":2791,"high":2046,"low":2791,"close":2596,"change":2387,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2596},"2025-05-13",87.15,1.88,137000,{"date":2795,"open":2796,"high":2797,"low":2785,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-12",85.74,88.17,87.16,3.92,4.71,194400,{"date":2803,"open":2804,"high":2754,"low":2805,"close":2806,"change":234,"percent_change":2168,"volume":2807,"transactions":9,"vwap":2806},"2025-05-09",83.79,82.66,83.24,45100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-08",81.55,83.76,81.47,83.58,2.82,3.49,61100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":116,"percent_change":116,"volume":2823,"transactions":9,"vwap":2822},"2025-05-07",80.71,81.35,80.29,80.76,36800,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":999,"percent_change":1866,"volume":2830,"transactions":9,"vwap":2829},"2025-05-06",82.050003,82.62,80.73,80.77,67900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2202,"percent_change":2393,"volume":2837,"transactions":9,"vwap":2836},"2025-05-05",81.8,83.019997,81.15,82.019997,45900,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":26,"percent_change":1194,"volume":2844,"transactions":9,"vwap":2843},"2025-05-02",81.5,82.78,80.82,82.47,54000,{"date":2846,"open":2847,"high":2840,"low":2848,"close":2849,"change":1830,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-01",81.44,79.48,80.36,-0.94,63600,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2856,"change":2099,"percent_change":820,"volume":2857,"transactions":9,"vwap":2856},"2025-04-30",79.68,81.37,81.12,40300,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":1072,"percent_change":1531,"volume":2863,"transactions":9,"vwap":2862},"2025-04-29",79.8,80.81,80.47,61600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1910,"percent_change":1872,"volume":2283,"transactions":9,"vwap":2869},"2025-04-28",80.43,81.11,79.7,79.96,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-04-25",79.85,81.53,79.58,80.46,0,75800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2875,"change":2063,"percent_change":2070,"volume":2883,"transactions":9,"vwap":2875},"2025-04-24",79.47,80.57,78.93,55100,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":441,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-04-23",77.35,80.21,76.8,79.52,4.56,128400,{"date":184,"open":2893,"high":2894,"low":180,"close":2895,"change":433,"percent_change":1538,"volume":2896,"transactions":9,"vwap":2895},76.62,77.19,76.050003,110200]