[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSGX":3,"homepage-market-summary":30,"stock-historical-DSGX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DSGX","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},"Descartes Systems Group Inc","Nasdaq",null,"Common Stock","Descartes Systems Group provides a software solution that allows users in the shipping industry to communicate with one another. Its core product is the Global Logistics Network, which is best understood as transaction-driven. Descartes charges clients to send\u002Freceive messages, data, and documents on the GLN. Customers typically contract for a monthly minimum over a multiyear period. The GLN platform allows Descartes to upsell additional software modules as well, typically provided via a software-as-a-service model.","2,403",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},80.08,81.465,82.31,79.96,81.19,-1.11,-1.37,349202.696231,7379,80.5836,98.35,62.56,598779.3728323505,49,6964,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},117.35,543813,198491722.58092,-22.42,"2025-04-23",[182,183,193,204,214,224,235,246,256,267,278,289,298,308,319,330,340,351,361,372,383,393,402,412,422,433,443,453,463,473,482,491,500,510,521,529,538,549,558,568,579,589,600,610,621,632,643,652,663,674,685,696,705,716,727,736,742,751,759,767,773,780,788,796,803,812,820,829,837,845,854,861,870,879,887,895,903,912,921,928,936,942,950,958,967,975,982,989,998,1006,1013,1021,1027,1036,1043,1051,1057,1064,1073,1081,1089,1097,1105,1114,1123,1132,1139,1145,1151,1159,1167,1173,1179,1185,1193,1199,1207,1214,1222,1231,1238,1247,1256,1264,1273,1281,1289,1295,1300,1308,1313,1320,1328,1332,1339,1345,1351,1358,1366,1374,1381,1388,1392,1398,1405,1410,1418,1425,1433,1442,1450,1458,1465,1472,1481,1490,1497,1504,1511,1518,1526,1534,1542,1550,1557,1564,1571,1577,1583,1589,1594,1602,1608,1615,1622,1629,1637,1646,1654,1663,1672,1680,1689,1696,1704,1712,1721,1727,1734,1742,1750,1757,1764,1771,1776,1782,1789,1796,1803,1809,1816,1823,1831,1838,1846,1855,1863,1871,1879,1887,1893,1900,1908,1916,1924,1933,1940,1946,1952,1959,1965,1972,1981,1987,1995,2002,2006,2012,2020,2026,2032,2040,2046,2053,2060,2068,2075,2083,2091,2098,2105,2113,2119,2126,2134,2142,2150,2157,2164,2172,2180,2189,2197,2204,2212,2220,2226,2235,2242,2251,2258,2266,2273,2279,2288,2293,2300,2308,2315,2322,2329,2336,2344,2353,2357,2365,2372,2379,2387,2394,2403,2412,2418,2422,2428,2434,2440,2445,2451,2458,2464,2472,2479,2487,2496,2504,2511,2519,2527,2533,2540,2547,2555,2563,2570,2579,2585,2593,2600,2607,2614,2623,2629,2636,2643,2650,2656,2663,2670,2676,2683,2688,2696,2703,2712,2716,2722,2728,2736,2740,2746,2752,2758,2765,2773,2781,2789,2796,2803,2810,2818,2824,2829,2835,2842,2848,2856,2862,2869,2877,2883,2890,2899,2906,2913,2919,2925,2930,2939,2945,2951,2959,2965,2972,2978],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",82.625,83.68,80.3,0.33,0.41,460069.58203,9014,81.2864,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",79.725,81.315,79.23,80.86,1.395,1.76,402320.397447,6543,80.8531,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":132,"volume":211,"transactions":212,"vwap":213},"2026-09-29",78.76,79.48,77.45,79.465,0.615,388420.187456,6719,78.6272,{"date":215,"open":208,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",79.35,75.57,78.85,0.24,0.31,798409.278026,10283,78.3983,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",79.79,80.75,78.43,78.61,-1.52,-1.9,664931.805153,8868,79.1199,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",79.87,81.065,79.06,80.13,-0.11,-0.14,566372.003755,8737,80.175,{"date":247,"open":239,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",81.11,78.05,80.24,1.38,1.75,427709.378437,8019,80.2157,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",80,80.51,77.575,78.86,-0.53,-0.67,541629.99443,9762,78.6538,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",77.49,79.419,77.31,79.39,2.09,2.7,522429.658113,10732,78.7125,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",79.63,79.76,77.22,77.3,-2.33,-2.93,1166480.24645,12533,77.6657,{"date":290,"open":239,"high":291,"low":292,"close":280,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",79.915,78.35,0.59,0.75,647986.506115,13166,79.4779,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",78.12,80.38,79.04,-0.74,-0.93,541550.492757,9564,79.3746,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",78.87,81.2464,78.29,79.78,-0.24,-0.3,639821.75046,11752,79.895,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",77.68,80.285,75.4749,80.02,3.98,5.23,1308173.309115,17557,79.6366,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",71.71,77.17,76.04,4.72,6.62,1848330.997575,25592,75.4138,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",73.01,74.89,70.55,71.32,-2.12,-2.89,1016353.61375,16651,72.2503,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":346,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",75.24,75.47,73.21,73.44,-2.81,722607.032806,11442,73.691,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",78.48,79,74.29,75.56,-3.38,-4.28,548037.752089,11369,75.3663,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",79.92,80.6,77.43,78.94,-1.81,-2.24,577886.406934,12044,78.5924,{"date":384,"open":385,"high":386,"low":387,"close":227,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",79.71,81.495,79.24,2.26,2.88,570753.621065,10003,80.3241,{"date":394,"open":374,"high":248,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",78.175,78.49,-1.94,-2.41,567352.865756,11749,79.1006,{"date":403,"open":259,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",81.78,79.88,80.43,-0.21,-0.26,758071.140602,12621,80.6056,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",82.65,79.97,80.64,-1.195,-1.46,2139015.311012,18342,80.9731,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",80.39,81.92,78.55,81.835,1.175,1.46,777037.922717,12270,80.9387,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",78.415,81.62,80.66,3.17,4.09,727636.91392,11133,80.6231,{"date":444,"open":445,"high":446,"low":447,"close":269,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",76.19,77.71,76.1,-0.03,-0.04,276073.014115,6485,76.9939,{"date":454,"open":446,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",79.21,76.81,77.52,-0.95,-1.21,295988.384496,8296,77.5648,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":188,"volume":470,"transactions":471,"vwap":472},"2026-08-24",78.89,79.73,78.11,78.47,0.26,638365.013285,8463,78.7298,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":147,"percent_change":53,"volume":479,"transactions":480,"vwap":481},"2026-08-21",77.99,78.3,76.29,78.21,346241.829658,6435,77.7548,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":122,"percent_change":142,"volume":488,"transactions":489,"vwap":490},"2026-08-20",77.58,78.04,76.18,77.83,419054.01001,8851,77.2503,{"date":492,"open":493,"high":494,"low":493,"close":484,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",74.91,77.8,2.31,3.07,289742.047878,7832,76.959,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":152,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",75.91,76.67,75.01,75.27,0.47,350555.825499,10373,75.6557,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",77.32,77.665,74.04,74.92,-2.32,-3,643158.413305,10238,74.9955,{"date":522,"open":523,"high":376,"low":524,"close":523,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",77.24,75.11,0,412644.83573,8362,76.5518,{"date":530,"open":531,"high":531,"low":532,"close":523,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",77.88,73.74,-0.38,-0.49,567012.363443,11254,75.9551,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",78.24,78.52,76.235,77.62,-1.56,-1.97,412593.394909,8341,77.1613,{"date":550,"open":258,"high":551,"low":465,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",80.37,79.18,-0.82,-1.02,245899.727889,5576,79.563,{"date":559,"open":560,"high":561,"low":562,"close":258,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",79.38,80.57,78.985,0.43,0.54,478731.534335,8423,79.7876,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",78.18,79.72,77.525,79.57,1.79,2.3,351687.240794,10499,78.9811,{"date":580,"open":581,"high":494,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",75.52,74.73,77.78,1.16,1.51,296769.251221,8026,76.5646,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",78.65,79.17,76.14,76.62,-0.8,-1.03,402157.703904,10115,76.9119,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",75.31,77.64,77.42,0.83,1.08,553543.37956,12880,76.9134,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",76.98,79.11,75.495,76.59,1.43,1.9,235027.024931,5520,76.4825,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",73.83,75.74,73,75.16,0.61,0.82,489170.137191,9537,74.9971,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",76.8,77.46,72.9,74.55,-3.45,-4.42,467451.615092,10329,74.2385,{"date":644,"open":645,"high":272,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",74.015,78,2.41,3.19,758970.82477,13643,78.1796,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",71.9,75.81,71.87,75.59,4.51,6.34,797554.188167,16374,74.9649,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",69.3,72.26,69.11,71.08,2.9,4.25,471344.235305,9084,71.2583,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",66.64,68.61,66.45,68.18,2.45,3.73,381568.627196,8075,67.8073,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",68.52,68.66,65.67,65.73,-2.37,-3.48,591719.483997,9617,66.4199,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":347,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",70.82,67.78,68.1,-4.07,537551.244001,9591,68.4523,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",73.36,73.635,70.93,70.99,-2.69,-3.65,394858.550106,8645,71.7332,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",73.66,74.83,72.71,73.68,-0.48,-0.65,443246.815932,9728,73.909,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",75.39,76.42,73.47,74.16,-1.75,-2.31,537400,{"date":737,"open":738,"high":502,"low":738,"close":502,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":502},"2026-07-16",71.74,4.58,6.42,714500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",72.89,73.42,70.88,71.33,-0.5,-0.7,273600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":304,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-14",70.95,73.099998,69.71,71.83,-1.28,413700,{"date":760,"open":761,"high":623,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",72.75,71.75,72.76,0.69,0.96,288700,{"date":768,"open":636,"high":769,"low":770,"close":771,"change":219,"percent_change":188,"volume":772,"transactions":9,"vwap":771},"2026-07-10",73.81,71.31,72.07,402300,{"date":774,"open":775,"high":776,"low":777,"close":756,"change":563,"percent_change":778,"volume":779,"transactions":9,"vwap":756},"2026-07-09",70.3,72.13,69.75,0.6,903300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":749,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-08",71.49,71.6,69.94,71.4,-0.97,534700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":596,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-07",74.010002,75.050003,72.010002,72.099998,-1.41,402700,{"date":797,"open":798,"high":799,"low":785,"close":800,"change":188,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",72.43,73.23,73.13,0.45,336300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",70.94,73.73,70.84,72.8,1.86,2.62,725300,{"date":813,"open":814,"high":815,"low":816,"close":805,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":805},"2026-07-01",70.89,72.77,70.85,1.7,2.46,401200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",68.89,70.099998,68.27,69.24,-0.28,-0.4,387900,{"date":830,"open":831,"high":776,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",71.23,69.2,69.52,-1.01,-1.43,669500,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",66.74,70.7,70.53,4.12,6.2,804700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",67.59,68.65,66.040001,66.41,-1.36,-2.01,724600,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":107,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-24",67.23,69,67.77,0.09,616600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",66.73,68.67,66.6,67.71,1.25,1.88,790200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",66.17,69.62,65.81,66.46,-0.87,-1.29,1101200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":368,"volume":886,"transactions":9,"vwap":884},"2026-06-18",69.78,69.96,67.3,67.33,-3.01,557800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":21,"volume":894,"transactions":9,"vwap":892},"2026-06-17",70.57,71.67,69.63,70.34,-0.98,548900,{"date":896,"open":897,"high":898,"low":899,"close":345,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":345},"2026-06-16",72.41,72.99,70.61,-1.19,-1.64,336900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",73.3,74.7,72.35,72.51,-0.46,-0.63,350200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",73.8,75.26,71,72.97,-0.58,-0.79,409300,{"date":922,"open":923,"high":924,"low":907,"close":925,"change":926,"percent_change":534,"volume":927,"transactions":9,"vwap":925},"2026-06-11",73.040001,74.8,73.55,-0.36,486000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":900,"volume":935,"transactions":9,"vwap":933},"2026-06-10",74.019997,74.97,73.18,73.91,-0.89,500700,{"date":937,"open":938,"high":939,"low":932,"close":924,"change":940,"percent_change":918,"volume":941,"transactions":9,"vwap":924},"2026-06-09",74.56,76.050003,-0.44,709700,{"date":943,"open":944,"high":945,"low":946,"close":353,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":353},"2026-06-08",74.69,76.23,73.92,-0.22,-0.29,618500,{"date":951,"open":531,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",78.73,74.71,75.46,-2.45,-3.14,670900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",78.7,81.089996,75,77.91,3.8,5.13,1478200,{"date":968,"open":969,"high":970,"low":806,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",77.21,77.28,74.11,-3.5,-4.51,523100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":379,"percent_change":357,"volume":981,"transactions":9,"vwap":980},"2026-06-02",78.080002,79.14,76.36,77.61,587100,{"date":983,"open":984,"high":374,"low":366,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",76.66,79.85,6.08,8.24,1052000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",72,74.94,71.27,73.77,2.01,2.8,677400,{"date":999,"open":1000,"high":1001,"low":881,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",70.49,72.089996,71.76,1.97,2.82,393900,{"date":1007,"open":1008,"high":831,"low":1009,"close":1010,"change":919,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",69.92,69.73,69.79,-1.12,421800,{"date":1014,"open":1015,"high":1002,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",71.43,70.36,70.58,-0.71,-1,414100,{"date":1022,"open":831,"high":1023,"low":814,"close":1024,"change":1025,"percent_change":132,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",73.07,71.29,0.55,233500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",71.36,71.96,69.82,70.74,-1.77,-2.44,308700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":908,"change":1003,"percent_change":1041,"volume":1042,"transactions":9,"vwap":908},"2026-05-20",70.32,73.12,69.15,2.79,632100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":940,"volume":1050,"transactions":9,"vwap":1048},"2026-05-19",70.78,72.48,70.42,70.54,-0.31,431600,{"date":1052,"open":1053,"high":1054,"low":1053,"close":816,"change":1055,"percent_change":96,"volume":1056,"transactions":9,"vwap":816},"2026-05-18",67.019997,71.029999,3.15,401700,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":801,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-15",66.81,68.46,67.7,0.67,344600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",66.36,67.91,65.76,67.25,0.94,1.42,422000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":21,"volume":1080,"transactions":9,"vwap":1078},"2026-05-13",66.96,66.99,65.43,66.31,-0.92,404300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":856,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":856},"2026-05-12",69.68,69.8,66.58,-1.65,-2.4,428700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",72.029999,68.79,68.88,-3.42,-4.73,359100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":73,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-08",72.96,73.080002,70.39,72.3,-1.47,314500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",72.49,75.080002,72.47,73.38,2.21,3.11,465800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",72.45,72.74,70.73,71.17,-1.45,-2,501900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",73.59,74.089996,71.93,72.62,-1.1,-1.49,363100,{"date":1133,"open":1023,"high":1134,"low":1135,"close":1136,"change":293,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-04",75.35,73.010002,73.72,0.81,441900,{"date":1140,"open":1141,"high":505,"low":1142,"close":800,"change":89,"percent_change":1143,"volume":1144,"transactions":9,"vwap":800},"2026-05-01",73.19,72.38,1.41,372300,{"date":1146,"open":1147,"high":1107,"low":1148,"close":1149,"change":407,"percent_change":948,"volume":1150,"transactions":9,"vwap":1149},"2026-04-30",71.58,70.6,72.11,472700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1143,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-29",70.86,72.37,70.07,72.32,1.99,407700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":242,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",71.2,72.33,70.41,70.91,-0.2,643700,{"date":1168,"open":770,"high":1169,"low":1170,"close":1170,"change":458,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-27",72.91,71.050003,-1.32,555900,{"date":1174,"open":1175,"high":1023,"low":1176,"close":991,"change":315,"percent_change":1177,"volume":1178,"transactions":9,"vwap":991},"2026-04-24",72.67,70.68,-0.41,433000,{"date":1180,"open":524,"high":524,"low":1181,"close":1102,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1102},"2026-04-23",71.12,-2.98,-3.96,633200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":910,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-22",76.6,77.040001,74.82,75.28,-0.83,451500,{"date":1194,"open":333,"high":1195,"low":1196,"close":502,"change":1019,"percent_change":1197,"volume":1198,"transactions":9,"vwap":502},"2026-04-21",78.45,75.7,-1.3,594600,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-20",75.68,77.59,76.91,0.5,0.65,857000,{"date":1208,"open":1209,"high":283,"low":1210,"close":1211,"change":627,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-17",76.95,75.62,76.41,0.8,987700,{"date":1215,"open":1216,"high":594,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",74.76,74.38,75.8,3.2,4.41,1034100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-15",69.26,72.93,68.83,72.6,4.11,6,560700,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":81,"volume":1237,"transactions":9,"vwap":1235},"2026-04-14",66.86,68.85,68.49,2.05,738600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-13",63.55,67.050003,63.3,66.44,3.36,5.33,747100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-10",64.77,64.8,62.81,63.080002,-1.69,-2.61,709100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1249,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1249},"2026-04-09",67.14,67.35,63.84,-2.55,-3.79,1022400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",71.98,71.99,67.07,67.32,-2.13,-3.07,537900,{"date":1274,"open":746,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-07",71.15,69.22,69.45,-1.53,-2.16,221500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":940,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-06",71.42,71.61,70.38,70.98,-0.62,265200,{"date":1290,"open":807,"high":1291,"low":1292,"close":1283,"change":1293,"percent_change":38,"volume":1294,"transactions":9,"vwap":1283},"2026-04-02",71.81,69.48,0.52,448900,{"date":1296,"open":1266,"high":776,"low":1009,"close":1297,"change":1298,"percent_change":1079,"volume":1299,"transactions":9,"vwap":1297},"2026-04-01",70.9,-0.66,394500,{"date":1301,"open":709,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",72.66,70.46,71.56,0.63,0.89,476800,{"date":1309,"open":1310,"high":1147,"low":857,"close":709,"change":1311,"percent_change":868,"volume":1312,"transactions":9,"vwap":709},"2026-03-30",69.42,1.31,494800,{"date":1314,"open":1315,"high":1024,"low":1316,"close":873,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":873},"2026-03-27",70.67,68.82,-2.02,-2.82,488700,{"date":1321,"open":1322,"high":771,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-26",70.050003,69.5,71.64,1.59,2.27,470500,{"date":1329,"open":799,"high":799,"low":1226,"close":1322,"change":1330,"percent_change":757,"volume":1331,"transactions":9,"vwap":1322},"2026-03-25",-0.91,538200,{"date":1333,"open":1227,"high":1227,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-24",70.089996,70.96,-2.35,-3.21,454300,{"date":1340,"open":905,"high":1341,"low":636,"close":1342,"change":294,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-23",75.089996,73.31,1.03,523000,{"date":1346,"open":1347,"high":1348,"low":1017,"close":1349,"change":112,"percent_change":112,"volume":1350,"transactions":9,"vwap":1349},"2026-03-20",71.51,72.88,72.56,635700,{"date":1352,"open":1353,"high":1225,"low":1354,"close":1355,"change":1143,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-19",71.84,71.010002,72.57,1.98,532700,{"date":1359,"open":698,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",71.46,69.74,71.16,0.1,0.14,395700,{"date":1367,"open":1283,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-17",73.54,70.43,71.059998,-1.07,-1.48,639500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":776,"change":1379,"percent_change":909,"volume":1380,"transactions":9,"vwap":776},"2026-03-16",73.22,73.52,70.65,-0.33,657400,{"date":1382,"open":792,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1062,"volume":1387,"transactions":9,"vwap":1385},"2026-03-13",73.48,71.37,72.46,0.48,613200,{"date":1389,"open":916,"high":582,"low":916,"close":1266,"change":389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1266},"2026-03-12",4.17,1482300,{"date":1393,"open":1394,"high":1030,"low":1395,"close":1396,"change":1330,"percent_change":1197,"volume":1397,"transactions":9,"vwap":1396},"2026-03-11",70.24,68.45,69.099998,907600,{"date":1399,"open":991,"high":666,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-10",68.6,70.010002,-2.25,-3.11,790800,{"date":1406,"open":840,"high":908,"low":1407,"close":666,"change":1293,"percent_change":1408,"volume":1409,"transactions":9,"vwap":666},"2026-03-09",70.35,0.72,963200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":738,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":738},"2026-03-06",71.21,72.17,70.19,0.2,0.28,741600,{"date":1419,"open":1420,"high":1421,"low":848,"close":1422,"change":1244,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-05",69.089996,71.85,71.54,4.93,845700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":679,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":679},"2026-03-04",69.18,69.34,67.96,-1.51,-2.17,604300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-03",66.29,70.26,65.78,69.69,2.35,3.49,732700,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-02",65,67.54,67.34,1.09,1.65,527500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":544,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-27",66.67,66.87,64.84,66.25,-2.3,614200,{"date":1459,"open":1068,"high":1460,"low":1461,"close":1462,"change":1055,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-26",68.2,65.35,67.81,4.87,990800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":606,"percent_change":817,"volume":1471,"transactions":9,"vwap":1470},"2026-02-25",63.7,64.99,63.28,64.66,1370100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-24",63.16,64.57,62.64,63.58,0.76,1.21,692200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-23",66.51,66.55,62.74,62.82,-4.26,-6.35,829400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":46,"percent_change":585,"volume":1496,"transactions":9,"vwap":1495},"2026-02-20",66.050003,68.31,65.69,67.080002,584900,{"date":1498,"open":1499,"high":875,"low":1500,"close":1501,"change":1502,"percent_change":1415,"volume":1503,"transactions":9,"vwap":1501},"2026-02-19",65.95,65.089996,66.080002,0.13,611100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1499,"change":38,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2026-02-18",65.22,66.83,64.15,1.12,412900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1506,"change":1516,"percent_change":919,"volume":1517,"transactions":9,"vwap":1506},"2026-02-17",65.029999,66.63,64.16,-0.52,660000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":89,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-13",64.89,66.33,64.5,65.74,1.58,848700,{"date":1527,"open":1528,"high":1529,"low":26,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-12",66.010002,66.61,64.72,-1.05,-1.6,1171600,{"date":1535,"open":1536,"high":1428,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-11",69.33,63.91,65.77,-3.56,-5.13,733500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1536,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1536},"2026-02-10",67.89,69.91,67.36,1.92,2.85,630600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1305,"percent_change":1070,"volume":1556,"transactions":9,"vwap":1555},"2026-02-09",66.89,67.83,65.94,67.41,691800,{"date":1558,"open":1559,"high":1560,"low":1483,"close":1561,"change":20,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-06",69.040001,69.88,66.78,-1.63,792100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1544,"change":1070,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1544},"2026-02-05",66.95,68.72,66.76,1.4,1825100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1566,"change":293,"percent_change":1306,"volume":1576,"transactions":9,"vwap":1566},"2026-02-04",65.91,68.29,64.27,1155800,{"date":1578,"open":756,"high":1091,"low":1579,"close":1066,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1066},"2026-02-03",65.3,-6.4,-8.8,1474600,{"date":1584,"open":1585,"high":1586,"low":1156,"close":763,"change":1121,"percent_change":1587,"volume":1588,"transactions":9,"vwap":763},"2026-02-02",74.77,76.3,-2.68,896400,{"date":1590,"open":505,"high":1591,"low":1592,"close":1216,"change":1191,"percent_change":1129,"volume":1593,"transactions":9,"vwap":1216},"2026-01-30",75.55,74,778800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":657,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":657},"2026-01-29",78.15,78.2,74.72,-4.19,-5.25,846000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":313,"change":1033,"percent_change":1431,"volume":1607,"transactions":9,"vwap":313},"2026-01-28",82.029999,82.76,79.7,793500,{"date":1609,"open":1605,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":794,"volume":1614,"transactions":9,"vwap":1612},"2026-01-27",83.16,81.38,81.55,-1.17,803400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":89,"percent_change":867,"volume":1621,"transactions":9,"vwap":1620},"2026-01-26",81.7,82.83,81.32,82.72,691300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1617,"change":1627,"percent_change":407,"volume":1628,"transactions":9,"vwap":1617},"2026-01-23",81.48,82.26,81.39,-0.17,538900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":107,"volume":1636,"transactions":9,"vwap":1634},"2026-01-22",82.2,83.88,81.81,81.87,0.05,564700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-21",84.66,84.94,80.84,81.82,-2.78,-3.29,826400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1644,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-20",87,87.14,84.44,84.6,-3.74,493000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-16",88.27,89.65,87.27,87.89,-0.68,-0.77,647100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-15",88.33,89.49,87.73,88.57,2.08,2.4,993900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":901,"volume":1679,"transactions":9,"vwap":1677},"2026-01-14",87.57,90.019997,84.95,86.49,-1.44,1064400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-13",88.62,89.44,87.38,87.93,-0.69,-0.78,733000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1682,"change":584,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1682},"2026-01-12",88.58,89.019997,87.31,1.33,408600,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-09",85.61,87.62,87.46,1.85,2.16,513600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1698,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1698},"2026-01-08",85.019997,86.26,84.22,-0.06,-0.07,352500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-07",85.52,87.23,85.19,85.67,0.15,0.18,251400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1714,"change":89,"percent_change":1479,"volume":1726,"transactions":9,"vwap":1714},"2026-01-06",84.23,85.82,83.57,406700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":910,"percent_change":303,"volume":1733,"transactions":9,"vwap":1732},"2026-01-05",84.76,86.84,84.39,84.5,461400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":347,"volume":1741,"transactions":9,"vwap":1739},"2026-01-02",87.91,88.22,84.78,85.13,-2.53,296700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":827,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-31",87.76,88.2,87.53,87.66,-0.45,188600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":304,"percent_change":1531,"volume":1756,"transactions":9,"vwap":1755},"2025-12-30",88.5,89.42,88.010002,88.059998,283500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1748,"percent_change":748,"volume":1763,"transactions":9,"vwap":1762},"2025-12-29",89.15,89.82,88.54,88.99,249500,{"date":1765,"open":1766,"high":1666,"low":1767,"close":1683,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1683},"2025-12-26",89.17,88.050003,0.39,0.44,167300,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":525,"percent_change":525,"volume":1775,"transactions":9,"vwap":1774},"2025-12-25",89.07,89.050003,83251,{"date":1777,"open":1773,"high":1778,"low":1779,"close":1774,"change":1710,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1774},"2025-12-24",89.46,88.81,-0.08,83300,{"date":1783,"open":1753,"high":1784,"low":1785,"close":1786,"change":315,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-23",89.59,88.36,89.12,-0.34,215700,{"date":1790,"open":1791,"high":1792,"low":1766,"close":1753,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1753},"2025-12-22",89.27,90.22,-0.09,-0.1,397500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":564,"percent_change":627,"volume":1802,"transactions":9,"vwap":1801},"2025-12-19",89.19,89.78,88.88,89.51,514500,{"date":1804,"open":1805,"high":1806,"low":1800,"close":1807,"change":449,"percent_change":449,"volume":1808,"transactions":9,"vwap":1807},"2025-12-18",89.99,90.44,88.97,585500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":901,"percent_change":378,"volume":1815,"transactions":9,"vwap":1814},"2025-12-17",90.74,91.37,88.96,89.010002,380600,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":616,"volume":1822,"transactions":9,"vwap":1820},"2025-12-16",89.2,90.76,90.65,1.28,444200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1372,"volume":1830,"transactions":9,"vwap":1828},"2025-12-15",91.32,91.43,89.25,89.37,-1.34,368100,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1278,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-12",92.12,90.27,90.71,-1.66,396000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1171,"volume":1845,"transactions":9,"vwap":1843},"2025-12-11",92.82,94.13,91.95,92.24,-1.23,420400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-10",91.86,93.57,91.7,93.47,1.68,1.83,468200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":723,"volume":1862,"transactions":9,"vwap":1860},"2025-12-09",92.07,93.96,91.58,91.79,-0.6,378900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":926,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-08",93.25,93.45,91.93,92.39,-0.39,764200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":346,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-05",94.87,95.41,92.32,92.75,-2.23,1089200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1873,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1873},"2025-12-04",88.82,95.32,87.94,11.91,14.36,1750400,{"date":1888,"open":1889,"high":1890,"low":1633,"close":1891,"change":801,"percent_change":1025,"volume":1892,"transactions":9,"vwap":1891},"2025-12-03",82.55,83.13,82.96,408200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1025,"percent_change":1062,"volume":1899,"transactions":9,"vwap":1898},"2025-12-02",82.21,83.029999,81.72,82.51,231200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":909,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-01",81.83,82.84,80.96,81.96,-0.56,506400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1719,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-28",82.33,82.86,81.99,82.42,0.22,162400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":449,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-26",82.13,82.62,81.69,82.24,-0.05,379500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-25",81.23,82.73,80.59,82.28,1.39,1.72,431100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1861,"percent_change":303,"volume":1939,"transactions":9,"vwap":1938},"2025-11-24",81.5,81.79,80.33,80.89,504700,{"date":1941,"open":18,"high":1617,"low":387,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-21",81.49,1.61,2.02,659500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":405,"change":1204,"percent_change":1305,"volume":1951,"transactions":9,"vwap":405},"2025-11-20",80.15,80.65,79.019997,579900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":560,"change":1957,"percent_change":1364,"volume":1958,"transactions":9,"vwap":560},"2025-11-19",79.6,80.47,78.88,0.11,380700,{"date":1960,"open":123,"high":1961,"low":377,"close":1962,"change":1963,"percent_change":1103,"volume":1964,"transactions":9,"vwap":1962},"2025-11-18",81.010002,79.27,-1.18,506800,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":972,"volume":1971,"transactions":9,"vwap":1969},"2025-11-17",83.39,80.23,80.45,-2.92,275400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-14",81.59,83.64,81.43,83.37,1.06,1.29,510300,{"date":1982,"open":1723,"high":1983,"low":1984,"close":17,"change":852,"percent_change":1985,"volume":1986,"transactions":9,"vwap":17},"2025-11-13",84.41,82.019997,-2.38,596000,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-12",82.69,84.38,84.32,1.22,1.47,531900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":469,"percent_change":220,"volume":2001,"transactions":9,"vwap":2000},"2025-11-11",82.9,83.26,82.52,83.099998,636700,{"date":2003,"open":1729,"high":1729,"low":1913,"close":1903,"change":230,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1903},"2025-11-10",-1.8,791600,{"date":2007,"open":2008,"high":2009,"low":1891,"close":2009,"change":53,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-07",83.29,84.36,0.58,548300,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-06",85.54,83.46,83.87,-1.67,-1.95,642200,{"date":2021,"open":1739,"high":2022,"low":2023,"close":2014,"change":2024,"percent_change":605,"volume":2025,"transactions":9,"vwap":2014},"2025-11-05",85.8,83.83,0.7,1266900,{"date":2027,"open":1736,"high":1736,"low":1723,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-04",84.84,-3.39,-3.84,1102100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-03",88.68,88.75,86.85,88.23,0.02,1086700,{"date":2041,"open":1881,"high":1827,"low":2042,"close":2043,"change":2044,"percent_change":794,"volume":2045,"transactions":9,"vwap":2043},"2025-10-31",87.58,88.21,-1.26,1056200,{"date":2047,"open":2048,"high":2049,"low":2035,"close":2050,"change":2051,"percent_change":315,"volume":2052,"transactions":9,"vwap":2050},"2025-10-30",89.74,90.86,89.47,-0.27,1126500,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2048,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2048},"2025-10-29",96.3,89.63,-6.84,-7.08,895500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1978,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-28",96.11,97.36,95.11,96.58,1.11,367000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":934,"percent_change":1079,"volume":2074,"transactions":9,"vwap":2073},"2025-10-27",96.8,97.059998,95.019997,95.52,467600,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-24",97.71,96.15,96.41,-0.59,-0.61,353900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-23",96.52,97.37,96.25,97,0.03,337900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1869,"percent_change":827,"volume":2097,"transactions":9,"vwap":2096},"2025-10-22",97.16,97.57,96.26,96.97,544500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2063,"change":616,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2063},"2025-10-21",96.080002,97.6,95.85,1.49,238100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":926,"volume":2112,"transactions":9,"vwap":2110},"2025-10-20",96.75,97.49,95.75,95.93,-0.35,594500,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":117,"percent_change":60,"volume":2118,"transactions":9,"vwap":2117},"2025-10-17",94.73,97.019997,96.28,302400,{"date":2120,"open":2070,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":901,"volume":2125,"transactions":9,"vwap":2123},"2025-10-16",97.010002,94.74,95.15,-1.59,447600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1191,"volume":2133,"transactions":9,"vwap":2131},"2025-10-15",97.85,98.25,96.23,96.74,-0.81,386500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1177,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-14",96.55,98.080002,95.12,97.55,-0.42,652100,{"date":2143,"open":2144,"high":25,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-13",95.92,95.51,97.96,2.48,2.6,587800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":901,"percent_change":1253,"volume":2156,"transactions":9,"vwap":2155},"2025-10-10",97.33,97.84,95.059998,95.48,786900,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":947,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-09",97.34,95.7,97.12,-0.23,464800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2159,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2159},"2025-10-08",95.27,97.39,95,2.25,2.37,463200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":127,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-07",94.98,95.62,93.8,95.089996,0.42,682300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-06",94.72,94.95,92.53,94.69,0.79,0.84,468700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":817,"volume":2196,"transactions":9,"vwap":2194},"2025-10-03",93.26,95.3,93.23,93.9,1.57,360900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":628,"percent_change":67,"volume":2203,"transactions":9,"vwap":2202},"2025-10-02",91.4,92.42,91,92.33,563500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":347,"volume":2211,"transactions":9,"vwap":2209},"2025-10-01",94.019997,94.43,91.46,91.51,-2.72,513300,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-30",95.58,93.84,94.23,-1.09,-1.14,514900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1882,"change":147,"percent_change":127,"volume":2225,"transactions":9,"vwap":1882},"2025-09-29",95.33,95.97,94.63,748200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-26",96.16,96.82,94.86,94.94,-1.35,-1.4,407900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1033,"percent_change":378,"volume":2241,"transactions":9,"vwap":2240},"2025-09-25",97.72,97.98,94.76,96.29,1002600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-24",100.65,100.82,98.019997,98.059998,-2.59,-2.57,259300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2244,"change":2256,"percent_change":1254,"volume":2257,"transactions":9,"vwap":2244},"2025-09-23",104.17,104.44,100.54,-2.7,413300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1993,"volume":2265,"transactions":9,"vwap":2263},"2025-09-22",101.86,103.36,101.019997,103.35,1.5,360600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2162,"percent_change":2162,"volume":2272,"transactions":9,"vwap":2271},"2025-09-19",102.16,102.78,101.15,101.85,714200,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":1669,"percent_change":1669,"volume":2278,"transactions":9,"vwap":2277},"2025-09-18",100.39,102.31,102.080002,579600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-17",102,102.29,99.51,100,-1.86,-1.83,446000,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2260,"change":749,"percent_change":1660,"volume":2292,"transactions":9,"vwap":2260},"2025-09-16",103.050003,101.34,347300,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2017,"volume":2299,"transactions":9,"vwap":2297},"2025-09-15",105.24,101.88,102.56,-1.74,403500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":711,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-12",106.87,107.52,104.24,104.3,-2.51,487400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":2066,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-11",106.47,106.99,105.42,1.05,315900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1371,"percent_change":1019,"volume":2321,"transactions":9,"vwap":2320},"2025-09-10",107.22,108.089996,105.38,105.88,304900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":534,"percent_change":909,"volume":2328,"transactions":9,"vwap":2327},"2025-09-09",107.57,107.81,106.37,106.95,351500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2111,"percent_change":2335,"volume":772,"transactions":9,"vwap":2334},"2025-09-08",108.41,109,105.86,107.44,-0.32,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2195,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-05",106.78,108.51,106.6,107.79,1.48,721400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-04",98.5,106.39,98.33,106.22,6.71,6.74,1120300,{"date":2354,"open":2355,"high":2356,"low":2246,"close":2283,"change":2066,"percent_change":117,"volume":2141,"transactions":9,"vwap":2283},"2025-09-03",98.46,99.58,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-02",98.36,99.73,97.86,98.4,-1.55,554500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1922,"percent_change":1922,"volume":2371,"transactions":9,"vwap":2370},"2025-08-29",99.99,100.62,98.87,99.95,629100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2284,"change":2377,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2284},"2025-08-28",100.07,100.34,99.15,0.3,324900,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-27",98.099998,99.84,99.7,1.78,1.82,715200,{"date":2388,"open":2389,"high":2390,"low":2128,"close":2391,"change":21,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-26",99.49,99.86,97.92,-1.38,810700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-25",101.59,102.24,99.099998,99.29,-2.08,-2.05,279300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-22",99.48,101.49,98.94,101.37,2.32,2.34,540500,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":102,"volume":2118,"transactions":9,"vwap":2416},"2025-08-21",97.47,99.5,99.050003,0.99,{"date":2419,"open":2420,"high":2420,"low":2094,"close":2247,"change":1661,"percent_change":1687,"volume":2421,"transactions":9,"vwap":2247},"2025-08-20",98.83,243800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2420,"change":1719,"percent_change":1719,"volume":2427,"transactions":9,"vwap":2420},"2025-08-19",98.81,99.25,97.99,332100,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":563,"percent_change":1769,"volume":2433,"transactions":9,"vwap":2432},"2025-08-18",98.32,98.96,98.65,277100,{"date":2435,"open":2153,"high":2436,"low":2437,"close":2438,"change":147,"percent_change":1768,"volume":2439,"transactions":9,"vwap":2438},"2025-08-15",99.12,97.73,98.22,305900,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2153,"change":2363,"percent_change":544,"volume":2444,"transactions":9,"vwap":2153},"2025-08-14",99.37,97.59,393100,{"date":2446,"open":2284,"high":2447,"low":2448,"close":2449,"change":2089,"percent_change":2089,"volume":2450,"transactions":9,"vwap":2449},"2025-08-13",100.2,98.48,99.39,2141900,{"date":2452,"open":2453,"high":2454,"low":2448,"close":2455,"change":2456,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-12",99.67,99.96,99.36,0.07,495400,{"date":2459,"open":2460,"high":2281,"low":2461,"close":2399,"change":397,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2399},"2025-08-11",100.73,99.22,-1.92,338500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1844,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-08",102.88,103.19,101.2,101.23,-1.2,235400,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":1171,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-07",104.42,100.8,102.46,-1.27,392300,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-06",108.49,103.29,103.78,-3.85,-3.58,380200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-05",107.040001,107.7,106.040001,107.63,1.17,1.1,301100,{"date":2497,"open":2498,"high":2338,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-04",104.62,104.54,106.46,2,1.91,175500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1197,"percent_change":1844,"volume":2510,"transactions":9,"vwap":2509},"2025-08-01",105.11,105.61,103.43,104.46,381600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1019,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-31",107.080002,107.61,105.53,105.76,-0.94,302200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1415,"volume":2526,"transactions":9,"vwap":2524},"2025-07-30",106.55,107.45,105.45,106.76,0.21,608800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2521,"change":314,"percent_change":947,"volume":2532,"transactions":9,"vwap":2521},"2025-07-29",107.12,107.86,106.32,338900,{"date":2534,"open":2535,"high":2536,"low":2338,"close":2537,"change":2538,"percent_change":553,"volume":2539,"transactions":9,"vwap":2537},"2025-07-28",107.67,108.52,106.79,-0.88,429100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2535,"change":1992,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2535},"2025-07-25",106.81,107.85,106.27,1.15,284000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":67,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-24",105.089996,106.59,104.83,106.45,0.85,363000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":765,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-23",105,105.87,104.39,105.55,0.92,732400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":127,"percent_change":147,"volume":2569,"transactions":9,"vwap":2568},"2025-07-22",104.53,105.2,102.96,104.59,240400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-21",105.059998,105.54,104.099998,104.19,-0.9,-0.86,383100,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2549,"change":2583,"percent_change":314,"volume":2584,"transactions":9,"vwap":2549},"2025-07-18",106.14,104.73,-0.25,375000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":429,"volume":2592,"transactions":9,"vwap":2590},"2025-07-17",104.019997,105.56,103.94,105.34,1.52,478100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2591,"percent_change":2103,"volume":2599,"transactions":9,"vwap":2598},"2025-07-16",102.61,104.81,102.18,103.82,320800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1049,"percent_change":315,"volume":2606,"transactions":9,"vwap":2605},"2025-07-15",103.13,103.24,101.89,102.3,309000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2595,"change":2612,"percent_change":2591,"volume":2613,"transactions":9,"vwap":2595},"2025-07-14",100.64,102.9,100.17,1.54,308100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-11",103.63,103.83,100.97,101.07,-3.34,-3.2,639700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":2612,"percent_change":2264,"volume":2628,"transactions":9,"vwap":2626},"2025-07-10",102.54,104.41,101.059998,465200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2024,"percent_change":764,"volume":2635,"transactions":9,"vwap":2634},"2025-07-09",102.49,103.099998,101.51,102.87,378500,{"date":2637,"open":2638,"high":2639,"low":2271,"close":2640,"change":2641,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-08",103,103.77,102.17,-0.18,474900,{"date":2644,"open":2632,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":397,"volume":2649,"transactions":9,"vwap":2647},"2025-07-07",104.029999,101.95,102.35,-2.03,781500,{"date":2651,"open":2640,"high":2568,"low":2652,"close":2653,"change":1004,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-03",102.059998,104.38,2.78,436100,{"date":2657,"open":2469,"high":2658,"low":2659,"close":2660,"change":722,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-02",101.57,100.080002,101.56,-0.47,321700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1768,"percent_change":147,"volume":2669,"transactions":9,"vwap":2668},"2025-07-01",101.64,102.33,100.38,102.040001,334200,{"date":2671,"open":2672,"high":2673,"low":2475,"close":2674,"change":2525,"percent_change":2525,"volume":2675,"transactions":9,"vwap":2674},"2025-06-30",102.22,102.72,101.65,766900,{"date":2677,"open":2397,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":910,"volume":2682,"transactions":9,"vwap":2680},"2025-06-27",103.76,101.17,101.44,-0.64,646100,{"date":2684,"open":2685,"high":2686,"low":2284,"close":2277,"change":2342,"percent_change":1993,"volume":2687,"transactions":9,"vwap":2277},"2025-06-26",100.76,102.37,482900,{"date":2689,"open":2598,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-25",104.4,100.55,100.6,-2.83,-2.74,499100,{"date":2697,"open":2698,"high":2587,"low":2699,"close":2508,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2508},"2025-06-24",101.38,101.11,2.66,2.64,399000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-06-23",98.98,101.029999,98.54,100.77,1.55,1.56,295700,{"date":2713,"open":2284,"high":2609,"low":2714,"close":2461,"change":122,"percent_change":122,"volume":2715,"transactions":9,"vwap":2461},"2025-06-20",98.97,349600,{"date":2717,"open":2359,"high":2718,"low":2101,"close":2714,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2714},"2025-06-18",99.18,0.36,0.37,299500,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2725,"change":137,"percent_change":1062,"volume":2727,"transactions":9,"vwap":2725},"2025-06-17",97.45,98.61,97.3,295900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2044,"volume":2735,"transactions":9,"vwap":2733},"2025-06-16",99.2,100.27,97.87,97.95,-1.25,416300,{"date":2737,"open":2283,"high":2738,"low":2153,"close":2730,"change":1103,"percent_change":418,"volume":2739,"transactions":9,"vwap":2730},"2025-06-13",100.35,738400,{"date":2741,"open":2448,"high":2742,"low":2743,"close":2744,"change":1003,"percent_change":2501,"volume":2745,"transactions":9,"vwap":2744},"2025-06-12",100.88,98.39,100.67,415100,{"date":2747,"open":2748,"high":2475,"low":2749,"close":2750,"change":1678,"percent_change":1678,"volume":2751,"transactions":9,"vwap":2750},"2025-06-11",100.5,98.24,98.7,401500,{"date":2753,"open":2245,"high":2754,"low":2755,"close":2756,"change":1787,"percent_change":1787,"volume":2757,"transactions":9,"vwap":2756},"2025-06-10",101.13,98.82,100.14,568400,{"date":2759,"open":2760,"high":2666,"low":2761,"close":2762,"change":1033,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-09",102.19,98.99,100.48,-1.73,444400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1205,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-06",102.64,104.010002,101,102.25,0.64,657300,{"date":2774,"open":2775,"high":2776,"low":2284,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-06-05",100.45,108.8,101.6,-14.01,-12.12,1483500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1769,"volume":2788,"transactions":9,"vwap":2786},"2025-06-04",115.41,115.88,114.91,115.61,0.51,258100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":628,"percent_change":1408,"volume":2795,"transactions":9,"vwap":2794},"2025-06-03",114.57,115.13,113.71,115.099998,208700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1836,"percent_change":835,"volume":2802,"transactions":9,"vwap":2801},"2025-06-02",115.5,115.83,113.57,114.28,314200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":388,"percent_change":1157,"volume":2809,"transactions":9,"vwap":2808},"2025-05-30",113.72,116.12,113.61,115.94,289400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":910,"volume":2817,"transactions":9,"vwap":2815},"2025-05-29",114.9,115.17,113.49,113.68,-0.72,247300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2822,"change":1740,"percent_change":1279,"volume":2823,"transactions":9,"vwap":2822},"2025-05-28",116.64,117.07,114.4,209700,{"date":2825,"open":2826,"high":176,"low":2826,"close":2827,"change":1356,"percent_change":1931,"volume":2828,"transactions":9,"vwap":2827},"2025-05-27",116.050003,116.93,259600,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":294,"percent_change":137,"volume":2834,"transactions":9,"vwap":2833},"2025-05-23",113.24,116.11,114.95,313100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":38,"percent_change":2771,"volume":2841,"transactions":9,"vwap":2840},"2025-05-22",113.33,114.72,112.74,114.2,244200,{"date":2843,"open":2837,"high":2844,"low":2845,"close":2846,"change":263,"percent_change":2080,"volume":2847,"transactions":9,"vwap":2846},"2025-05-21",115.31,113.2,113.47,286600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":617,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-20",111.66,114.35,111.32,114.14,1.69,296800,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2044,"percent_change":20,"volume":1770,"transactions":9,"vwap":2861},"2025-05-19",112.16,113.35,111.93,112.24,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":159,"percent_change":137,"volume":2868,"transactions":9,"vwap":2867},"2025-05-16",112.49,113.65,112.21,113.5,257500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":219,"volume":2876,"transactions":9,"vwap":2874},"2025-05-15",112.019997,113.21,111.57,112.76,0.27,197000,{"date":2878,"open":2805,"high":2879,"low":2880,"close":2864,"change":230,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2864},"2025-05-14",114,111.35,-1.33,250900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2187,"percent_change":159,"volume":2889,"transactions":9,"vwap":2888},"2025-05-13",113.3,114.85,112.65,114.010002,353600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-12",110,113.46,109.029999,113.17,5.71,5.31,440200,{"date":2900,"open":2901,"high":2901,"low":2902,"close":2903,"change":2734,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-09",108.73,106.58,107.46,-1.15,230400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":867,"percent_change":584,"volume":2912,"transactions":9,"vwap":2911},"2025-05-08",108,109.49,107.42,108.71,209000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2903,"change":2641,"percent_change":1627,"volume":2918,"transactions":9,"vwap":2903},"2025-05-07",107.68,108.07,106.74,242400,{"date":2920,"open":2921,"high":2922,"low":2531,"close":2923,"change":449,"percent_change":449,"volume":2924,"transactions":9,"vwap":2923},"2025-05-06",107.019997,108.040001,107.64,255700,{"date":2926,"open":2550,"high":2927,"low":2928,"close":2915,"change":2010,"percent_change":564,"volume":2929,"transactions":9,"vwap":2915},"2025-05-05",108.27,106.36,177400,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-02",106.029999,107.54,105.92,107.099998,2.2,2.1,245100,{"date":2940,"open":2550,"high":2941,"low":2942,"close":2943,"change":534,"percent_change":909,"volume":2944,"transactions":9,"vwap":2943},"2025-05-01",107.33,104.55,104.9,248600,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2948,"change":1906,"percent_change":262,"volume":2950,"transactions":9,"vwap":2948},"2025-04-30",104.99,105.39,103.66,267400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1502,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-04-29",105.68,106.13,104.67,105.95,0.12,144300,{"date":2960,"open":2961,"high":2311,"low":2962,"close":2963,"change":2875,"percent_change":469,"volume":2964,"transactions":9,"vwap":2963},"2025-04-28",105.57,104.75,105.82,120700,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2560,"change":2970,"percent_change":242,"volume":2971,"transactions":9,"vwap":2560},"2025-04-25",105.14,106.25,105.019997,-0.15,114300,{"date":2973,"open":2617,"high":2974,"low":2975,"close":2976,"change":2147,"percent_change":1670,"volume":2977,"transactions":9,"vwap":2976},"2025-04-24",105.93,103.59,105.7,128600,{"date":180,"open":2979,"high":2980,"low":2981,"close":2979,"change":525,"percent_change":525,"volume":2982,"transactions":9,"vwap":2979},103.22,105.41,102.82,214300]