[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIB":3,"homepage-market-summary":34,"stock-historical-GIB":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GIB","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},"CGI Inc.","NYSE",null,"Common Stock","CGI is a Canada-based IT-services provider with an embedded position in North America and Europe. The company is one of the major IT suppliers to different levels of government around the world. It offers a broad portfolio of services such as consulting, systems integration, application maintenance, and business process services to governments and the private sector. With offices in over 40 countries, CGI follows a balanced global delivery model with most consultants in client proximity.","94,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.9688,0.68,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},70.19,70.93,71.33,69.95,70.98,-0.79,-1.11,457838.797102,8436,70.3567,95.2,59.63,438800.056693564,29.7,7039,{"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":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},110.07,391434,142873514.173391,-33.63,"2025-04-22",[186,187,197,208,219,229,240,251,262,271,282,292,301,312,320,331,342,353,363,374,385,396,406,417,428,438,449,459,469,479,489,500,508,518,528,538,547,558,569,577,588,598,608,619,630,640,647,654,664,675,686,697,708,718,729,738,746,755,763,771,779,787,794,802,810,818,825,834,843,852,860,868,875,882,890,899,906,914,923,931,939,947,955,963,969,977,985,994,1002,1009,1016,1023,1029,1037,1045,1050,1058,1065,1073,1081,1090,1097,1105,1113,1119,1126,1132,1139,1146,1154,1160,1166,1174,1183,1191,1199,1206,1212,1220,1225,1231,1239,1246,1254,1262,1269,1274,1283,1289,1295,1302,1311,1316,1324,1329,1335,1342,1349,1357,1364,1369,1376,1383,1390,1397,1403,1408,1417,1422,1429,1437,1442,1449,1454,1461,1467,1472,1478,1483,1490,1496,1503,1511,1518,1527,1534,1542,1551,1560,1568,1574,1582,1589,1596,1603,1610,1618,1625,1633,1641,1650,1657,1664,1672,1680,1688,1695,1703,1711,1719,1727,1733,1739,1747,1753,1760,1766,1773,1780,1787,1795,1803,1810,1817,1823,1829,1835,1841,1847,1854,1860,1868,1875,1882,1888,1895,1904,1911,1919,1925,1933,1941,1947,1953,1961,1968,1976,1982,1990,1998,2005,2012,2019,2026,2032,2038,2044,2049,2055,2060,2066,2071,2077,2085,2091,2100,2108,2113,2119,2124,2131,2137,2143,2149,2155,2159,2166,2172,2178,2185,2191,2196,2200,2208,2213,2219,2226,2233,2241,2247,2254,2262,2269,2275,2282,2289,2296,2303,2310,2317,2323,2327,2333,2340,2348,2352,2358,2363,2369,2376,2382,2389,2395,2403,2409,2415,2423,2431,2437,2444,2451,2458,2464,2469,2476,2482,2489,2495,2501,2507,2514,2522,2529,2536,2545,2551,2558,2564,2572,2578,2585,2593,2599,2606,2614,2620,2627,2635,2643,2648,2655,2662,2669,2676,2683,2691,2698,2705,2710,2716,2722,2728,2736,2742,2750,2754,2759,2764,2769,2775,2780,2787,2794,2800,2806,2811,2817,2824,2829,2835,2842,2846,2852,2858,2862],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",71.91,74.2,70.35,2.95,4.34,820402.080392,13114,71.5288,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",67.68,68.75,67.2942,68.03,0.41,0.61,616194.756929,7881,68.1485,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",67.36,67.72,67.0707,67.62,-0.09,-0.13,557963.792436,8619,67.538,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":214,"volume":226,"transactions":227,"vwap":228},"2026-09-28",67.06,67.8,66.52,67.71,-0.06,375907.802057,7009,67.4925,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",67.88,68.16,67.4,67.77,-0.37,-0.54,309902.010433,6059,67.7795,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",69.05,69.65,67.7,68.14,-0.99,-1.43,313922.619059,6778,68.1855,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",69.52,69.73,69.09,69.13,-0.35,-0.5,466760.507793,7467,69.4329,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":111,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",70.36,68.47,69.48,0.09,421331.9995,7585,69.4265,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",69.83,69.85,68.95,69.42,0.05,0.07,426075.274627,6856,69.4221,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",71.68,69.32,69.37,-1.78,-2.5,647273.849989,7431,69.6172,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":126,"percent_change":156,"volume":298,"transactions":299,"vwap":300},"2026-09-17",71.25,71.82,70.88,71.15,262414.635484,7091,71.2094,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",71.26,71.695,70.77,70.9,-1.22,-1.69,259387.581947,5526,71.172,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":24,"percent_change":77,"volume":317,"transactions":318,"vwap":319},"2026-09-15",71.75,73.32,72.12,258873.293093,7018,72.4792,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",71.52,73.31,70.76,72.91,2.7,3.85,395373.173118,7494,72.5507,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",69.61,70.315,69.26,70.21,1.15,1.67,397720.007203,6113,70.0474,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",68.89,69.79,68.69,69.06,0.21,0.31,546170.856079,8947,69.1205,{"date":354,"open":355,"high":191,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",70.25,68.36,68.85,-1.8,-2.55,662442.415767,10418,68.857,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",72.77,72.95,70.51,70.65,-3,-4.07,528739.219606,7544,70.9139,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",73.74,74.15,72.83,73.65,-1.19,-1.59,501724.317313,5713,73.669,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",73.89,75.3,73.7,74.84,1.99,2.73,321145.306478,7879,74.7109,{"date":397,"open":323,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",74.35,72.825,72.85,-0.87,-1.18,259607.481056,6811,73.2427,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",74.83,75.42,73.185,73.72,-1.53,-2.03,376692.825365,7111,73.7216,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",74.21,75.77,73.82,75.25,0.48,0.64,413614.221683,7662,75.2534,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":156,"volume":435,"transactions":436,"vwap":437},"2026-08-28",74.85,75.51,74.44,74.77,0.26,342123.411454,7830,74.8813,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",73.62,75.18,73.08,74.51,1.27,1.73,362207.456137,6964,74.5713,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":308,"volume":456,"transactions":457,"vwap":458},"2026-08-26",73.75,73.815,72.46,73.24,-1.26,308924.279972,6565,73.1645,{"date":460,"open":398,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",74.75,74.06,74.5,-0.32,-0.43,290134.26626,6236,74.3973,{"date":470,"open":430,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",75.335,74.38,74.82,-0.16,-0.21,293804.819843,6583,74.8279,{"date":480,"open":377,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",75.58,74.07,74.98,0.72,0.97,195649.914083,4447,74.7445,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",74.93,75.38,73.95,74.26,-0.67,-0.89,231705.981649,5438,74.3979,{"date":501,"open":502,"high":503,"low":504,"close":491,"change":391,"percent_change":392,"volume":505,"transactions":506,"vwap":507},"2026-08-19",72.99,75.875,72.93,341115.38007,7385,75.0987,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",73.25,73.94,72.94,0.47,0.65,298542.267384,6795,73.3109,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",72.89,72.17,72.47,-0.94,-1.28,303938.320406,7315,72.5042,{"date":529,"open":530,"high":408,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",74.49,73.3,73.41,-1.35,-1.81,217921.463072,5872,73.6526,{"date":539,"open":540,"high":541,"low":366,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",74.11,74.76,0.8,1.08,417205.154594,6917,74.0034,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",73.51,74.715,73.045,73.96,-0.9,-1.2,321672.588376,6981,73.5099,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",75,75.71,74.47,74.86,-0.39,-0.52,391009.146867,7437,74.9643,{"date":570,"open":571,"high":572,"low":571,"close":422,"change":573,"percent_change":16,"volume":574,"transactions":575,"vwap":576},"2026-08-10",73.97,75.395,0.51,301204.1413,6913,75.0549,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",74.27,74.95,73.575,74.74,0.57,0.77,446086.592221,8265,74.5522,{"date":589,"open":590,"high":579,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",71.73,71.67,74.17,1.56,2.15,389375.494946,7814,73.5944,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":358,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",74.88,75.27,72.55,72.61,-2.42,462059.888828,9277,73.1728,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",72.16,74.57,71.29,74.41,1.4,1.92,609959.805979,11836,73.8822,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",73.76,75.3201,72.8,73.01,-0.14,-0.19,417888.240321,8335,73.4351,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":214,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",71.87,73.61,71.79,73.15,-0.12,396513.765154,8172,73.0856,{"date":641,"open":531,"high":642,"low":643,"close":454,"change":455,"percent_change":308,"volume":644,"transactions":645,"vwap":646},"2026-07-30",74.89,72.285,627544.747425,11776,73.2122,{"date":648,"open":23,"high":649,"low":23,"close":463,"change":650,"percent_change":193,"volume":651,"transactions":652,"vwap":653},"2026-07-29",75.32,3.1,1584495.476062,17655,74.4566,{"date":655,"open":368,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",72.785,70.12,71.4,1.93,2.78,755983.235703,13712,71.6329,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",67.56,70.06,67.2,69.47,3.04,4.58,490225.315203,10241,69.2949,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",64.77,66.89,64.31,66.43,2.64,4.14,335090.311873,8603,66.2311,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",64.3,64.52,63.15,63.79,-1.88,-2.86,445520.629159,8404,63.7265,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",67.52,67.55,65.575,65.67,-0.97,-1.46,333447.383672,7114,66.1106,{"date":709,"open":678,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",68.01,66.51,66.64,-1.61,-2.36,387208.779552,7125,67.0499,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",67.54,68.785,67.03,68.25,0.13,0.19,297477.091317,7669,68.2434,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",68.07,68.65,67.39,68.12,-0.02,-0.03,761000,{"date":739,"open":740,"high":741,"low":742,"close":245,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":245},"2026-07-16",66.5,68.19,66.040001,2.24,3.4,375600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",66.29,66.84,65.85,65.9,0.34,0.52,264700,{"date":756,"open":757,"high":223,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",65,64.23,65.56,-2.19,-3.23,481000,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",67.28,68.6,67.75,0.69,1.03,406900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":126,"volume":778,"transactions":9,"vwap":776},"2026-07-10",67.93,68.59,66.9,67.059998,0.17,497100,{"date":780,"open":781,"high":782,"low":783,"close":678,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":678},"2026-07-09",64.99,66.98,64.69,0.59,0.89,301200,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":402,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-08",66.94,65.75,66.3,-1.75,541100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":121,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-07",67.65,68.7,67.33,67.48,1.7,405000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":215,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",66.019997,66.58,65.080002,66.35,-0.2,394100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":106,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-02",65.79,67.25,65.26,66.48,1.54,648400,{"date":819,"open":757,"high":820,"low":821,"close":822,"change":71,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-01",66.78,64.75,65.47,1.39,274400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",63.21,64.7,62.86,64.57,0.84,1.32,415300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",64.59,65.5,62.96,63.73,-0.73,-1.13,557000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",62.43,64.47,62.25,64.46,2.22,3.57,483700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":533,"volume":859,"transactions":9,"vwap":857},"2026-06-25",62.53,63.38,60.95,62.24,-0.85,724600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":444,"volume":867,"transactions":9,"vwap":865},"2026-06-24",62.080002,63.95,62.02,63.09,0.79,1066500,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":485,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-23",62.8,63.080002,62.3,1.58,778700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":277,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-22",60.69,63.56,61.33,0.08,843500,{"date":883,"open":884,"high":885,"low":30,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",61.76,62.69,61.28,-4.79,-7.25,954200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",66.18,67.3,65.65,66.07,-0.77,-1.15,456200,{"date":900,"open":901,"high":902,"low":901,"close":749,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":749},"2026-06-16",65.66,67.63,1.06,1.61,461900,{"date":907,"open":805,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",67.5,65.51,65.78,-0.91,-1.36,378600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",66.7,67.51,66.050003,66.69,-0.23,-0.34,265100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":278,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-11",66.19,67.31,65.71,66.92,0.1,450800,{"date":932,"open":933,"high":199,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",66.45,65.81,66.85,-0.3,-0.45,355100,{"date":940,"open":941,"high":942,"low":751,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",65.92,67.86,67.15,0.58,0.87,387400,{"date":948,"open":949,"high":244,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",66.79,66.15,66.57,-0.71,-1.06,429000,{"date":956,"open":957,"high":958,"low":959,"close":765,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":765},"2026-06-05",68.080002,68.83,66.67,-0.15,-0.22,415100,{"date":964,"open":731,"high":265,"low":815,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",67.43,1.18,1.78,469000,{"date":970,"open":971,"high":356,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",67.91,66.16,66.25,-3.09,-4.46,433600,{"date":978,"open":979,"high":980,"low":774,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",69.89,69.96,69.34,-1.82,-2.56,479600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",70.15,71.78,69.62,71.16,1.38,1.98,529300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":594,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",68.099998,70.43,67.57,69.78,3.18,343200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":902,"change":784,"percent_change":1007,"volume":1008,"transactions":9,"vwap":902},"2026-05-28",67.089996,67.94,66.62,0.88,382700,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":929,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",66.6,68.29,67.040001,0.15,425400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":789,"change":736,"percent_change":1021,"volume":1022,"transactions":9,"vwap":789},"2026-05-26",66.75,67.64,66.22,-0.04,405700,{"date":1024,"open":973,"high":666,"low":973,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",66.97,0.96,1.45,385600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":204,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",64.94,66.029999,63.97,66.010002,0.93,496500,{"date":1038,"open":863,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",65.62,62.74,65.4,0.71,1.1,387800,{"date":1046,"open":1041,"high":935,"low":1047,"close":783,"change":564,"percent_change":1048,"volume":1049,"transactions":9,"vwap":783},"2026-05-19",64.53,-0.6,543400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":806,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":806},"2026-05-18",62.72,65.25,62.19,1.97,3.12,337300,{"date":1059,"open":1060,"high":1061,"low":847,"close":1062,"change":542,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-15",62.81,63.66,63.11,1.28,451100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":513,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",62.14,63.58,61.67,62.31,0.29,670100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":864,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":864},"2026-05-13",62.5,63.24,60.8,-1.17,-1.85,700500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",64.32,65.31,62.9,63.19,-2.27,-3.47,662200,{"date":1091,"open":699,"high":723,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",65.019997,65.46,-2.75,-4.03,551100,{"date":1098,"open":1099,"high":1100,"low":1032,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",67.82,68.27,68.21,0.12,0.18,326200,{"date":1106,"open":776,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-07",69.57,66.76,68.089996,1.42,2.13,502400,{"date":1114,"open":1115,"high":813,"low":1116,"close":959,"change":1117,"percent_change":465,"volume":1118,"transactions":9,"vwap":959},"2026-05-06",66.71,65.83,-0.29,330000,{"date":1120,"open":1121,"high":1013,"low":1122,"close":1123,"change":1124,"percent_change":141,"volume":1125,"transactions":9,"vwap":1123},"2026-05-05",66,65.58,66.96,0.44,388300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":223,"change":225,"percent_change":214,"volume":1131,"transactions":9,"vwap":223},"2026-05-04",66.23,67.9,65.63,520000,{"date":1133,"open":925,"high":1134,"low":1135,"close":805,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":805},"2026-05-01",67.34,66.12,1.14,1.74,604400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":960,"percent_change":920,"volume":1145,"transactions":9,"vwap":1144},"2026-04-30",64.58,65.48,63.5,65.44,747300,{"date":1147,"open":502,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",73.019997,61.91,65.59,-7.92,-10.77,1920500,{"date":1155,"open":1156,"high":1157,"low":531,"close":549,"change":1158,"percent_change":277,"volume":1159,"transactions":9,"vwap":549},"2026-04-28",74.24,74.99,0.04,601700,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":584,"percent_change":903,"volume":1165,"transactions":9,"vwap":1164},"2026-04-27",72.33,73.85,73.47,451000,{"date":1167,"open":504,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",73.13,71.93,72.7,-0.31,-0.42,418500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",74.61,75.07,71.96,73.010002,-3.37,-4.41,509400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1172,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-22",76.93,77.73,76.050003,76.38,-0.55,406800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":625,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-21",77.5,78.6,76.71,76.8,-0.18,757000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1042,"percent_change":1035,"volume":1205,"transactions":9,"vwap":1204},"2026-04-20",75.99,77.39,75.8,76.94,456500,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1026,"percent_change":1063,"volume":1211,"transactions":9,"vwap":1210},"2026-04-17",75.91,77.81,76.23,619500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":601,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":601},"2026-04-16",74.97,76.17,74.72,1.2,1.62,412200,{"date":1221,"open":1222,"high":563,"low":1223,"close":482,"change":583,"percent_change":136,"volume":1224,"transactions":9,"vwap":482},"2026-04-15",74.28,73.77,299700,{"date":1226,"open":1227,"high":461,"low":1228,"close":1229,"change":267,"percent_change":1102,"volume":1230,"transactions":9,"vwap":1229},"2026-04-14",73.64,73.36,73.5,437800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":532,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":532},"2026-04-13",70.050003,73.44,69.51,3.65,5.23,427200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":236,"percent_change":896,"volume":1245,"transactions":9,"vwap":1244},"2026-04-10",70.41,71.42,69.4,69.76,486500,{"date":1247,"open":1248,"high":1249,"low":243,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-09",71.45,71.81,70.3,-1.68,-2.33,455000,{"date":1255,"open":1256,"high":1257,"low":632,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-08",73.92,74.67,71.98,-0.7,-0.96,474400,{"date":1263,"open":1264,"high":1265,"low":189,"close":1266,"change":1267,"percent_change":554,"volume":1268,"transactions":9,"vwap":1266},"2026-04-07",73.34,73.56,72.68,-0.88,323000,{"date":1270,"open":451,"high":432,"low":1271,"close":1265,"change":1172,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1265},"2026-04-06",73.42,-0.57,281000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-02",72.27,74.22,71.17,73.98,1.71,2.37,413600,{"date":1284,"open":315,"high":315,"low":1285,"close":1276,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1276},"2026-04-01",71.080002,-0.83,-1.14,477700,{"date":1290,"open":1291,"high":1223,"low":1292,"close":1293,"change":753,"percent_change":484,"volume":1294,"transactions":9,"vwap":1293},"2026-03-31",72.9,72.28,73.099998,458900,{"date":1296,"open":1297,"high":1266,"low":1298,"close":1299,"change":1300,"percent_change":594,"volume":1301,"transactions":9,"vwap":1299},"2026-03-30",71.56,70.96,72.58,1.53,477600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",72.23,72.29,70.78,71.050003,-1.73,-2.38,335100,{"date":1312,"open":1313,"high":493,"low":1313,"close":1314,"change":752,"percent_change":513,"volume":1315,"transactions":9,"vwap":1314},"2026-03-26",72.13,72.78,326700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":584,"volume":1323,"transactions":9,"vwap":1321},"2026-03-25",72.49,73.029999,71.77,72.44,0.55,397500,{"date":1325,"open":510,"high":1326,"low":284,"close":1327,"change":413,"percent_change":1094,"volume":1328,"transactions":9,"vwap":1327},"2026-03-24",73.33,71.89,466500,{"date":1330,"open":1331,"high":562,"low":1332,"close":1256,"change":1333,"percent_change":816,"volume":1334,"transactions":9,"vwap":1256},"2026-03-23",73.12,72.79,1.12,652900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":623,"change":71,"percent_change":1340,"volume":1341,"transactions":9,"vwap":623},"2026-03-20",71.62,73.080002,70.91,1.25,459100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1322,"volume":1348,"transactions":9,"vwap":1346},"2026-03-19",71.21,73.059998,71.9,0.39,402400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":235,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-18",71.41,72.5,71.3,71.51,-0.51,260700,{"date":1358,"open":1292,"high":1359,"low":1360,"close":1361,"change":1117,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-17",73.35,71.64,71.88,-0.4,338600,{"date":1365,"open":1366,"high":1170,"low":1367,"close":521,"change":583,"percent_change":542,"volume":1368,"transactions":9,"vwap":521},"2026-03-16",71.66,71,333000,{"date":1370,"open":1371,"high":1318,"low":1298,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-13",72.25,71.6,-0.47,-0.65,269000,{"date":1377,"open":387,"high":1378,"low":1379,"close":1380,"change":703,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-12",74.25,72.029999,72.07,-1.33,450400,{"date":1384,"open":398,"high":461,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",72.3,73.040001,-1.09,-1.47,439100,{"date":1391,"open":1392,"high":1392,"low":1319,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-10",75.67,74.13,-1.62,-2.14,376200,{"date":1398,"open":1399,"high":1400,"low":482,"close":1401,"change":936,"percent_change":564,"volume":1402,"transactions":9,"vwap":1401},"2026-03-09",75.44,76.22,75.75,480500,{"date":1404,"open":1177,"high":1215,"low":421,"close":1187,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1187},"2026-03-06",0.92,1.22,586600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-05",73.43,75.37,72.69,75.13,2.12,2.9,431300,{"date":1418,"open":520,"high":451,"low":1419,"close":1179,"change":1420,"percent_change":921,"volume":1421,"transactions":9,"vwap":1179},"2026-03-04",72.67,-0.25,389600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1007,"percent_change":1406,"volume":1428,"transactions":9,"vwap":1427},"2026-03-03",71.46,73.91,70.7,73.26,648100,{"date":1430,"open":1431,"high":1432,"low":1351,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-02",71.58,72.84,72.38,-0.98,-1.34,616000,{"date":1438,"open":603,"high":1439,"low":1385,"close":1228,"change":1440,"percent_change":725,"volume":1441,"transactions":9,"vwap":1228},"2026-02-27",74.14,0.14,434800,{"date":1443,"open":1444,"high":1271,"low":1248,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-26",71.8,73.22,2.29,3.23,521300,{"date":1450,"open":1451,"high":612,"low":980,"close":20,"change":1452,"percent_change":513,"volume":1453,"transactions":9,"vwap":20},"2026-02-25",70.57,0.33,442100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1259,"percent_change":1434,"volume":1460,"transactions":9,"vwap":1459},"2026-02-24",70.97,72.26,70.54,70.6,502700,{"date":1462,"open":1463,"high":1163,"low":1278,"close":1353,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1353},"2026-02-23",73.81,-3.02,-4.06,518000,{"date":1468,"open":1469,"high":580,"low":315,"close":1470,"change":784,"percent_change":542,"volume":1471,"transactions":9,"vwap":1470},"2026-02-20",73.9,74.32,726300,{"date":1473,"open":1445,"high":1474,"low":1475,"close":1476,"change":960,"percent_change":808,"volume":1477,"transactions":9,"vwap":1476},"2026-02-19",74.18,71.94,73.73,474600,{"date":1479,"open":532,"high":398,"low":1162,"close":1480,"change":1481,"percent_change":16,"volume":1482,"transactions":9,"vwap":1480},"2026-02-18",73.88,0.5,485000,{"date":1484,"open":1279,"high":1485,"low":1486,"close":1487,"change":897,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-17",74.94,72.97,73.38,-1.54,772800,{"date":1491,"open":1492,"high":1493,"low":1163,"close":1494,"change":495,"percent_change":496,"volume":1495,"transactions":9,"vwap":1494},"2026-02-13",75.34,76.45,74.53,731200,{"date":1497,"open":1157,"high":1498,"low":1499,"close":1500,"change":808,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-12",75.69,72.64,75.2,-0.27,825200,{"date":1504,"open":1505,"high":1506,"low":1411,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-11",81,81.080002,75.4,-5.54,-6.84,720400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":636,"percent_change":960,"volume":1517,"transactions":9,"vwap":1516},"2026-02-10",81.26,81.86,80.19,80.94,792100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-09",82.050003,82.55,80.93,81.059998,-1.67,-2.02,519800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":278,"percent_change":880,"volume":1533,"transactions":9,"vwap":1532},"2026-02-06",82.5,83.74,81.97,82.73,403600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":225,"volume":1541,"transactions":9,"vwap":1539},"2026-02-05",82.67,83.55,81.82,82.66,-0.05,798100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-04",79.16,82.96,79.15,82.71,3.06,3.84,681700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-03",85.15,85.17,77.86,79.65,-6.97,-8.05,818600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":831,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-02",85.66,87.050003,85.26,86.62,0.98,554800,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":880,"percent_change":267,"volume":1573,"transactions":9,"vwap":1572},"2026-01-30",84.5,86.35,85.78,498400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1374,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-29",87,87.57,84.9,85.7,-0.75,818800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1571,"change":692,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1571},"2026-01-28",91.57,93.66,83.75,-2.13,923700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1260,"percent_change":77,"volume":1595,"transactions":9,"vwap":1594},"2026-01-27",88.93,89.55,88.22,88.23,445900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":626,"volume":1602,"transactions":9,"vwap":1600},"2026-01-26",90,88.7,89.19,-0.17,313100,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":769,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-23",88.18,89.43,89.36,1.17,283200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":151,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-22",88.24,89.13,88.040001,88.33,0.43,245200,{"date":1619,"open":1620,"high":1599,"low":1621,"close":1622,"change":1623,"percent_change":484,"volume":1624,"transactions":9,"vwap":1622},"2026-01-21",87.84,87.080002,87.95,0.63,418200,{"date":1626,"open":1627,"high":1628,"low":1576,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",91.41,91.46,87.32,-4.48,-4.88,444900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":911,"volume":1640,"transactions":9,"vwap":1638},"2026-01-16",92.37,92.63,90.95,91.8,-0.84,296900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-15",94.59,94.84,92.62,92.64,-2.04,-2.15,217200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":866,"percent_change":831,"volume":1656,"transactions":9,"vwap":1655},"2026-01-14",93.9,94.87,93.78,94.68,295100,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":703,"volume":1663,"transactions":9,"vwap":1661},"2026-01-13",95,93.2,93.89,-0.92,245300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":903,"volume":1671,"transactions":9,"vwap":1669},"2026-01-12",93.62,94.98,92.9,94.81,0.99,172300,{"date":1673,"open":1674,"high":29,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-09",94.78,93.44,93.82,-0.59,-0.62,306800,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-08",91.61,95.15,94.41,2.42,2.63,323500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1286,"percent_change":496,"volume":1694,"transactions":9,"vwap":1693},"2026-01-07",93,93.49,91.58,91.99,275200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1055,"volume":1702,"transactions":9,"vwap":1700},"2026-01-06",90.83,93.050003,90.81,92.82,1.79,202400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":636,"volume":1710,"transactions":9,"vwap":1708},"2026-01-05",90.89,93.059998,90.64,91.029999,-0.11,295600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":455,"volume":1718,"transactions":9,"vwap":1716},"2026-01-02",92.15,92.39,90.63,91.14,-1.16,287000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":840,"volume":1726,"transactions":9,"vwap":1724},"2025-12-31",92.76,93.23,92.28,92.3,-0.68,407700,{"date":1728,"open":1660,"high":1729,"low":1730,"close":1731,"change":1286,"percent_change":1267,"volume":1732,"transactions":9,"vwap":1731},"2025-12-30",93.94,92.84,92.98,233300,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":736,"percent_change":736,"volume":1738,"transactions":9,"vwap":1737},"2025-12-29",93.6,94.52,93.81,258600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-26",94,94.28,93.099998,93.84,0.01,171400,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":203,"percent_change":1124,"volume":1752,"transactions":9,"vwap":1751},"2025-12-24",93.07,94.24,93.83,136900,{"date":1754,"open":1755,"high":1756,"low":1645,"close":1757,"change":1758,"percent_change":348,"volume":1759,"transactions":9,"vwap":1757},"2025-12-23",93.22,93.7,93.42,0.2,299500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1755,"change":944,"percent_change":1623,"volume":1765,"transactions":9,"vwap":1755},"2025-12-22",92.46,93.55,92.010002,320000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1646,"change":1347,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1646},"2025-12-19",92,92.97,91.95,0.42,319700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1021,"percent_change":1021,"volume":1779,"transactions":9,"vwap":1778},"2025-12-18",91.93,93.010002,91.49,92.25,347800,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":991,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-17",90.67,92.83,92.29,1.52,555400,{"date":1788,"open":1789,"high":1584,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-16",90.98,89.85,90.91,-0.07,-0.08,360700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1789,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1789},"2025-12-15",90.010002,91.16,88.099998,0.22,0.24,340600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1481,"percent_change":1322,"volume":1809,"transactions":9,"vwap":1808},"2025-12-12",90.42,90.93,89.7,90.76,290200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":724,"percent_change":1440,"volume":1816,"transactions":9,"vwap":1815},"2025-12-11",90.33,92.32,90.059998,90.26,322200,{"date":1818,"open":1819,"high":1820,"low":1613,"close":1821,"change":1792,"percent_change":1793,"volume":1822,"transactions":9,"vwap":1821},"2025-12-10",90.24,90.48,90.13,345700,{"date":1824,"open":1707,"high":1825,"low":1826,"close":1827,"change":465,"percent_change":1373,"volume":1828,"transactions":9,"vwap":1827},"2025-12-09",91.84,90.19,90.2,316200,{"date":1830,"open":1768,"high":1764,"low":1831,"close":1715,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1715},"2025-12-08",90.28,-1.63,-1.77,372700,{"date":1836,"open":1837,"high":1769,"low":1838,"close":1839,"change":584,"percent_change":831,"volume":1840,"transactions":9,"vwap":1839},"2025-12-05",91.47,91.43,92.26,488300,{"date":1842,"open":1843,"high":1714,"low":1844,"close":1777,"change":992,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1777},"2025-12-04",89.77,89.73,2.21,470000,{"date":1848,"open":1849,"high":1850,"low":1594,"close":1851,"change":163,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-03",88.66,89.75,89.51,0.83,224800,{"date":1855,"open":1856,"high":1857,"low":1622,"close":1858,"change":1481,"percent_change":583,"volume":1859,"transactions":9,"vwap":1858},"2025-12-02",88.76,89.28,88.77,214600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1117,"volume":1867,"transactions":9,"vwap":1865},"2025-12-01",88.59,89.26,88.26,88.27,-0.26,302000,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1440,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-28",87.92,88.94,88.53,0.16,181900,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":553,"volume":1881,"transactions":9,"vwap":1879},"2025-11-26",89.5,88.35,88.39,-0.8,249700,{"date":1883,"open":1622,"high":1884,"low":1622,"close":1600,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1600},"2025-11-25",89.4,1.29,1.47,297200,{"date":1889,"open":1890,"high":1856,"low":1891,"close":1892,"change":1893,"percent_change":434,"volume":1894,"transactions":9,"vwap":1892},"2025-11-24",87.42,87.3,87.9,0.23,592700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-21",85.98,88.47,85.83,87.67,1.64,1.91,325200,{"date":1905,"open":1906,"high":1907,"low":1579,"close":1908,"change":1909,"percent_change":1272,"volume":1910,"transactions":9,"vwap":1908},"2025-11-20",86.9,87.5,86.029999,-0.49,246200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":753,"volume":1918,"transactions":9,"vwap":1916},"2025-11-19",85.81,86.75,85.37,86.52,0.45,307800,{"date":1920,"open":1913,"high":1921,"low":1922,"close":1923,"change":1021,"percent_change":1540,"volume":1924,"transactions":9,"vwap":1923},"2025-11-18",86.16,85.3,86.07,318100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":858,"volume":1932,"transactions":9,"vwap":1930},"2025-11-17",86.71,87.029999,85.61,86.11,-0.74,325700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":553,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-14",87.41,87.69,86.14,86.85,-1.03,323700,{"date":1942,"open":1943,"high":1622,"low":1944,"close":1945,"change":349,"percent_change":156,"volume":1946,"transactions":9,"vwap":1945},"2025-11-13",87.27,86.88,87.75,265400,{"date":1948,"open":1949,"high":1614,"low":1950,"close":1951,"change":768,"percent_change":542,"volume":1952,"transactions":9,"vwap":1951},"2025-11-12",86.68,86.39,87.44,489800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1914,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1914},"2025-11-11",85.77,86.81,85.29,1.04,1.21,224600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1373,"percent_change":1189,"volume":1967,"transactions":9,"vwap":1966},"2025-11-10",85.72,86,84,85.71,425500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1218,"volume":1975,"transactions":9,"vwap":1973},"2025-11-07",84.78,86.3,84.24,86.18,1.37,530100,{"date":1977,"open":1877,"high":1877,"low":1978,"close":1979,"change":887,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-06",84.42,84.81,-5.35,444100,{"date":1983,"open":1984,"high":1844,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-05",85.95,85.58,89.6,4.23,4.95,580300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1915,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1915},"2025-11-04",86.56,86.87,85.16,-1.25,-1.44,508200,{"date":1999,"open":1949,"high":2000,"low":2001,"close":1565,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1565},"2025-11-03",86.89,85.88,-0.38,-0.44,360300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1576,"change":2010,"percent_change":1709,"volume":2011,"transactions":9,"vwap":1576},"2025-10-31",86.7,87.47,86.54,-0.1,337600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":337,"percent_change":86,"volume":2018,"transactions":9,"vwap":2017},"2025-10-30",85.69,87.4,85.36,87.099998,495300,{"date":2020,"open":2021,"high":2021,"low":2022,"close":1984,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1984},"2025-10-29",88.12,85.94,-2.22,-2.52,504000,{"date":2027,"open":2028,"high":2029,"low":2008,"close":2030,"change":725,"percent_change":1800,"volume":2031,"transactions":9,"vwap":2030},"2025-10-28",87.71,88.45,88.17,216200,{"date":2033,"open":2015,"high":2034,"low":2035,"close":2036,"change":141,"percent_change":2037,"volume":1840,"transactions":9,"vwap":2036},"2025-10-27",88.059998,87.010002,87.98,0.76,{"date":2039,"open":2040,"high":2040,"low":2041,"close":1629,"change":2042,"percent_change":77,"volume":2043,"transactions":9,"vwap":1629},"2025-10-24",88.41,87.17,-0.95,184200,{"date":2045,"open":1629,"high":1865,"low":2046,"close":1865,"change":204,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1865},"2025-10-23",86.91,0.7,287900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1347,"percent_change":1917,"volume":1802,"transactions":9,"vwap":2054},"2025-10-22",87.26,87.88,86.8,87.66,{"date":2056,"open":2035,"high":2057,"low":2058,"close":1943,"change":1758,"percent_change":1893,"volume":2059,"transactions":9,"vwap":1943},"2025-10-21",87.43,86.58,309400,{"date":2061,"open":1928,"high":2062,"low":2063,"close":2064,"change":736,"percent_change":736,"volume":2065,"transactions":9,"vwap":2064},"2025-10-20",87.7,86.63,87.07,248400,{"date":2067,"open":2068,"high":1951,"low":2068,"close":2017,"change":2069,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2017},"2025-10-17",86.34,0.02,289200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1621,"change":784,"percent_change":16,"volume":2076,"transactions":9,"vwap":1621},"2025-10-16",86.6,87.68,85.9,417600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1465,"volume":2084,"transactions":9,"vwap":2082},"2025-10-15",90.22,90.44,86.46,86.49,-3.66,398000,{"date":2086,"open":2087,"high":1826,"low":2088,"close":2089,"change":16,"percent_change":2037,"volume":2090,"transactions":9,"vwap":2089},"2025-10-14",88.68,88.36,90.15,283500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-13",88.87,89.53,88.32,89.47,0.67,0.75,134300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":287,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-10",90.65,91,88.54,88.8,-1.97,312600,{"date":2109,"open":2103,"high":2103,"low":1592,"close":2110,"change":2003,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-09",90.58,-0.48,233500,{"date":2114,"open":1697,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":573,"volume":1718,"transactions":9,"vwap":2117},"2025-10-08",91.040001,90.31,91.019997,0.46,{"date":2120,"open":2121,"high":2121,"low":2080,"close":2122,"change":236,"percent_change":1677,"volume":2123,"transactions":9,"vwap":2122},"2025-10-07",91.34,90.56,199000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1189,"percent_change":1048,"volume":2130,"transactions":9,"vwap":2129},"2025-10-06",91.85,91.9,90.55,91.099998,342600,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":823,"percent_change":816,"volume":2136,"transactions":9,"vwap":2135},"2025-10-03",90.39,91.86,91.65,273100,{"date":2138,"open":2139,"high":1815,"low":2140,"close":1815,"change":2141,"percent_change":349,"volume":2142,"transactions":9,"vwap":1815},"2025-10-02",89.98,89.11,0.28,274600,{"date":2144,"open":2145,"high":1782,"low":2145,"close":2139,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2139},"2025-10-01",89.080002,0.85,0.95,442300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1613,"change":1758,"percent_change":1800,"volume":2154,"transactions":9,"vwap":1613},"2025-09-30",88.69,89.21,88.64,482300,{"date":2156,"open":2087,"high":2157,"low":1865,"close":1591,"change":866,"percent_change":71,"volume":2158,"transactions":9,"vwap":1591},"2025-09-29",89.29,461500,{"date":2160,"open":2161,"high":2162,"low":2051,"close":2163,"change":2164,"percent_change":1501,"volume":2165,"transactions":9,"vwap":2163},"2025-09-26",88.3,88.5,88.14,-0.24,675000,{"date":2167,"open":1777,"high":1777,"low":1594,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-25",88.38,-3.35,-3.65,441800,{"date":2173,"open":2174,"high":2175,"low":2116,"close":2176,"change":1007,"percent_change":485,"volume":2177,"transactions":9,"vwap":2176},"2025-09-24",90.73,91.88,91.73,250300,{"date":2179,"open":1666,"high":2180,"low":1782,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-23",93.63,90.85,-2.64,-2.82,352800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1691,"change":1007,"percent_change":2147,"volume":2190,"transactions":9,"vwap":1691},"2025-09-22",92.51,93.98,92.33,317800,{"date":2192,"open":2193,"high":2193,"low":1778,"close":2194,"change":156,"percent_change":151,"volume":2195,"transactions":9,"vwap":2194},"2025-09-19",93.97,92.61,376300,{"date":2197,"open":1714,"high":1743,"low":2198,"close":1839,"change":1197,"percent_change":626,"volume":2199,"transactions":9,"vwap":1839},"2025-09-18",92.07,292200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":912,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-17",93.99,94.69,92.38,92.44,-1.45,197300,{"date":2209,"open":2210,"high":1741,"low":1769,"close":2211,"change":484,"percent_change":584,"volume":2212,"transactions":9,"vwap":2211},"2025-09-16",93.16,93.8,203300,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2164,"percent_change":1866,"volume":2218,"transactions":9,"vwap":2217},"2025-09-15",93.92,92.58,93.080002,312700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":523,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-12",94.14,94.17,93.32,-1,199500,{"date":2227,"open":2217,"high":2228,"low":2229,"close":2228,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2228},"2025-09-11",94.26,92.21,1.46,1.57,354300,{"date":2234,"open":2235,"high":2236,"low":2216,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-10",95.35,95.87,92.8,-2.77,-2.9,291600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2245,"change":703,"percent_change":2224,"volume":2246,"transactions":9,"vwap":2245},"2025-09-09",96.61,96.65,95.57,232300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":626,"percent_change":808,"volume":2253,"transactions":9,"vwap":2252},"2025-09-08",96.92,97.11,96.019997,96.54,241500,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-05",95.7,97.5,96.73,1.44,1.51,183200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1287,"percent_change":402,"volume":2268,"transactions":9,"vwap":2267},"2025-09-04",96.43,96.99,95.28,95.29,375200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2264,"change":2164,"percent_change":1420,"volume":2274,"transactions":9,"vwap":2264},"2025-09-03",96.66,96.89,96.17,347500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1355,"percent_change":565,"volume":2281,"transactions":9,"vwap":2280},"2025-09-02",96,96.8,95.5,96.67,290100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2037,"percent_change":866,"volume":2288,"transactions":9,"vwap":2287},"2025-08-29",96.45,97.42,96.11,97.18,241800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":225,"percent_change":225,"volume":2295,"transactions":9,"vwap":2294},"2025-08-28",96.5,96.88,96.2,96.42,336300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":832,"percent_change":823,"volume":2302,"transactions":9,"vwap":2301},"2025-08-27",95.4,96.64,95.34,96.48,226200,{"date":2304,"open":2305,"high":2293,"low":2306,"close":2307,"change":2308,"percent_change":1677,"volume":2309,"transactions":9,"vwap":2307},"2025-08-26",95.58,95.099998,95.16,-0.56,386100,{"date":2311,"open":2312,"high":2313,"low":2307,"close":2314,"change":2315,"percent_change":524,"volume":2316,"transactions":9,"vwap":2314},"2025-08-25",97.080002,97.21,95.72,-1.24,324900,{"date":2318,"open":2267,"high":2319,"low":2320,"close":2321,"change":1414,"percent_change":743,"volume":2322,"transactions":9,"vwap":2321},"2025-08-22",97.55,94.82,96.96,369600,{"date":2324,"open":2325,"high":1653,"low":1654,"close":1644,"change":111,"percent_change":111,"volume":2326,"transactions":9,"vwap":1644},"2025-08-21",94.58,271900,{"date":2328,"open":2279,"high":2329,"low":2330,"close":1674,"change":2331,"percent_change":2002,"volume":2332,"transactions":9,"vwap":1674},"2025-08-20",95.71,94.4,-0.36,387200,{"date":2334,"open":2335,"high":2336,"low":2221,"close":2337,"change":2338,"percent_change":1333,"volume":2339,"transactions":9,"vwap":2337},"2025-08-19",94.37,95.31,95.14,1.05,330600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1102,"volume":2347,"transactions":9,"vwap":2345},"2025-08-18",93.96,94.5,93.85,94.089996,0.11,255900,{"date":2349,"open":1585,"high":2320,"low":2350,"close":2188,"change":1440,"percent_change":1014,"volume":2351,"transactions":9,"vwap":2188},"2025-08-15",93.58,336900,{"date":2353,"open":2354,"high":2300,"low":2355,"close":1744,"change":982,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1744},"2025-08-14",95.17,93.59,-1.9,422900,{"date":2359,"open":1741,"high":2360,"low":1660,"close":2361,"change":338,"percent_change":967,"volume":2362,"transactions":9,"vwap":2361},"2025-08-13",95.98,95.66,656500,{"date":2364,"open":2365,"high":2279,"low":2366,"close":2202,"change":897,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2202},"2025-08-12",94.93,93.93,-1.21,449600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2337,"change":24,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2337},"2025-08-11",95.59,96.34,94.85,-0.82,297400,{"date":2377,"open":2267,"high":2372,"low":2378,"close":2379,"change":136,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-08",95.13,95.93,0.82,274100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":1683,"change":247,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1683},"2025-08-07",97.22,97.33,94.48,-1.48,317500,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2042,"percent_change":703,"volume":2394,"transactions":9,"vwap":2393},"2025-08-06",98.19,96.49,96.58,282400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":944,"volume":2402,"transactions":9,"vwap":2400},"2025-08-05",96.75,98.13,96.19,97.53,0.56,483000,{"date":2404,"open":2405,"high":2406,"low":2235,"close":2406,"change":2407,"percent_change":593,"volume":2408,"transactions":9,"vwap":2406},"2025-08-04",95.84,96.97,1.49,244500,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2042,"percent_change":246,"volume":2414,"transactions":9,"vwap":2413},"2025-08-01",96.84,95.25,95.48,324100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2264,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2264},"2025-07-31",96.77,97.75,96.099998,-0.64,-0.66,478400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-30",100.55,103.040001,96.57,97.07,-2.84,770000,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":111,"percent_change":111,"volume":2436,"transactions":9,"vwap":2435},"2025-07-29",100.15,99.42,99.91,427000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":455,"percent_change":1995,"volume":2443,"transactions":9,"vwap":2442},"2025-07-28",101.13,101.2,99.67,99.85,293100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1362,"percent_change":564,"volume":2450,"transactions":9,"vwap":2449},"2025-07-25",100.72,101.21,100.5,101.11,204000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":24,"percent_change":896,"volume":2457,"transactions":9,"vwap":2456},"2025-07-24",101.8,102.45,101.3,101.51,375100,{"date":2459,"open":2460,"high":2454,"low":2461,"close":2462,"change":106,"percent_change":50,"volume":2463,"transactions":9,"vwap":2462},"2025-07-23",101.74,101.29,102.3,224200,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2461,"change":1026,"percent_change":1026,"volume":2468,"transactions":9,"vwap":2461},"2025-07-22",100.18,101.37,198400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2380,"percent_change":2380,"volume":2475,"transactions":9,"vwap":2474},"2025-07-21",99.7,100.71,99.3,100.33,336400,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":911,"percent_change":911,"volume":2481,"transactions":9,"vwap":2480},"2025-07-18",101.050003,99.41,99.51,294500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1048,"percent_change":1677,"volume":2488,"transactions":9,"vwap":2487},"2025-07-17",100.84,101.17,100.010002,100.42,305600,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2380,"percent_change":2380,"volume":2494,"transactions":9,"vwap":2493},"2025-07-16",100.25,101.16,101.019997,186800,{"date":2496,"open":2497,"high":2498,"low":2433,"close":2499,"change":911,"percent_change":553,"volume":2500,"transactions":9,"vwap":2499},"2025-07-15",101.39,101.52,100.2,242500,{"date":2502,"open":2503,"high":2456,"low":2504,"close":2449,"change":2505,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2449},"2025-07-14",100.59,100.43,0.54,201000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2511,"change":358,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-11",101.86,102.12,100.57,-1.76,251900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1172,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-10",102.49,102.97,101.36,102.37,-0.41,248100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2421,"percent_change":2420,"volume":2528,"transactions":9,"vwap":2527},"2025-07-09",103.55,103.92,102.56,102.79,305900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1880,"percent_change":896,"volume":2535,"transactions":9,"vwap":2534},"2025-07-08",104.44,104.7,103.21,103.45,293200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-07",105.79,106,104.13,104.25,-1.94,-1.83,290800,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":1035,"percent_change":1007,"volume":2550,"transactions":9,"vwap":2549},"2025-07-03",105.099998,106.45,106.19,96400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1048,"percent_change":1272,"volume":2557,"transactions":9,"vwap":2556},"2025-07-02",105.28,105.56,103.97,105.26,168800,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":769,"percent_change":1566,"volume":2563,"transactions":9,"vwap":2562},"2025-07-01",104.38,106.68,105.86,165900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1027,"volume":2571,"transactions":9,"vwap":2569},"2025-06-30",104.099998,105,103.83,104.83,1.5,237400,{"date":2573,"open":2566,"high":2566,"low":2574,"close":2575,"change":1580,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-27",102.35,103.33,-0.72,360800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":944,"percent_change":2401,"volume":2584,"transactions":9,"vwap":2583},"2025-06-26",104,104.37,103.61,104.080002,289300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":413,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-25",105.77,105.99,103.24,103.5,-1.92,290500,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":236,"percent_change":1355,"volume":2598,"transactions":9,"vwap":2597},"2025-06-24",106.62,105.48,105.53,257500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":42,"percent_change":768,"volume":2605,"transactions":9,"vwap":2604},"2025-06-23",105.050003,106.32,104.67,106.07,236600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2543,"volume":2613,"transactions":9,"vwap":2611},"2025-06-20",107.13,108.089996,105.12,105.34,-1.96,363200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2618,"change":1189,"percent_change":1355,"volume":2619,"transactions":9,"vwap":2618},"2025-06-18",108.17,108.28,107.3,182600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":897,"percent_change":953,"volume":2626,"transactions":9,"vwap":2625},"2025-06-17",108.43,109.059998,107.64,107.85,146100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2098,"volume":2634,"transactions":9,"vwap":2632},"2025-06-16",108.69,110,108.6,109,0.81,182000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":524,"volume":2642,"transactions":9,"vwap":2640},"2025-06-13",109.18,110.010002,108.14,108.19,-1.4,218000,{"date":2644,"open":2637,"high":180,"low":2645,"close":2646,"change":2146,"percent_change":136,"volume":2647,"transactions":9,"vwap":2646},"2025-06-12",108.63,109.59,321600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2069,"percent_change":2069,"volume":2654,"transactions":9,"vwap":2653},"2025-06-11",108.94,109.56,108.44,108.74,203700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":584,"percent_change":1042,"volume":2661,"transactions":9,"vwap":2660},"2025-06-10",108.25,109.33,107.81,108.72,245800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2346,"percent_change":929,"volume":2668,"transactions":9,"vwap":2667},"2025-06-09",107.9,108.42,106.96,107.95,222400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":725,"percent_change":1103,"volume":2675,"transactions":9,"vwap":2674},"2025-06-06",108.11,108.38,107.27,107.84,137400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":636,"percent_change":1709,"volume":2682,"transactions":9,"vwap":2681},"2025-06-05",108.31,108.45,107.28,107.65,200700,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1902,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-04",106.46,108.34,106.040001,107.77,1.8,250800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2562,"change":2696,"percent_change":381,"volume":2697,"transactions":9,"vwap":2562},"2025-06-03",107.22,107.93,105.45,-1.71,350100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1745,"percent_change":1745,"volume":2704,"transactions":9,"vwap":2703},"2025-06-02",106.9,107.87,106.55,107.57,313000,{"date":2706,"open":2608,"high":2707,"low":2702,"close":2708,"change":1793,"percent_change":1792,"volume":2709,"transactions":9,"vwap":2708},"2025-05-30",107.68,107.56,212300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2624,"change":2505,"percent_change":1481,"volume":2715,"transactions":9,"vwap":2624},"2025-05-29",107.35,108.029999,107.059998,183500,{"date":2717,"open":2718,"high":2652,"low":2719,"close":2720,"change":1078,"percent_change":77,"volume":2721,"transactions":9,"vwap":2720},"2025-05-28",107.89,106.89,107.099998,191900,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":1902,"percent_change":2689,"volume":2727,"transactions":9,"vwap":2726},"2025-05-27",107.21,108.55,108.27,250900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":257,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-23",106.25,107.029999,105.7,106.36,-0.33,257400,{"date":2737,"open":2673,"high":2738,"low":2739,"close":2740,"change":1267,"percent_change":2374,"volume":2741,"transactions":9,"vwap":2740},"2025-05-22",107.53,106.61,106.71,177000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2421,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-21",108,108.84,107.51,107.59,-0.61,205000,{"date":2751,"open":2657,"high":2752,"low":2753,"close":2657,"change":777,"percent_change":1873,"volume":2741,"transactions":9,"vwap":2657},"2025-05-20",109.29,107.86,{"date":2755,"open":2664,"high":2756,"low":2624,"close":2757,"change":1197,"percent_change":1601,"volume":2758,"transactions":9,"vwap":2757},"2025-05-19",108.49,108.080002,88200,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":156,"percent_change":146,"volume":2709,"transactions":9,"vwap":2763},"2025-05-16",106.79,108.46,108.26,{"date":2765,"open":2766,"high":2616,"low":2766,"close":2767,"change":543,"percent_change":106,"volume":2768,"transactions":9,"vwap":2767},"2025-05-15",107,107.91,158700,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2773,"change":840,"percent_change":1725,"volume":2774,"transactions":9,"vwap":2773},"2025-05-14",107.25,106.089996,106.83,189900,{"date":2776,"open":2777,"high":2778,"low":2708,"close":2708,"change":2734,"percent_change":1171,"volume":2779,"transactions":9,"vwap":2708},"2025-05-13",107.83,109.010002,248900,{"date":2781,"open":2782,"high":2657,"low":2783,"close":2718,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2718},"2025-05-12",107.52,106.86,1.94,1.83,229100,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1866,"volume":2793,"transactions":9,"vwap":2791},"2025-05-09",107.080002,105.81,105.95,-0.28,168000,{"date":2795,"open":2796,"high":2720,"low":2797,"close":2798,"change":1893,"percent_change":1800,"volume":2799,"transactions":9,"vwap":2798},"2025-05-08",106.029999,105.54,106.23,225900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2539,"change":337,"percent_change":1043,"volume":2805,"transactions":9,"vwap":2539},"2025-05-07",105.15,106.54,104.85,165700,{"date":2807,"open":2808,"high":2695,"low":2809,"close":2804,"change":1866,"percent_change":1420,"volume":2810,"transactions":9,"vwap":2804},"2025-05-06",104.87,104.41,174900,{"date":2812,"open":2532,"high":2813,"low":2814,"close":2815,"change":725,"percent_change":1103,"volume":2816,"transactions":9,"vwap":2815},"2025-05-05",105.76,104.51,105.11,150400,{"date":2818,"open":2567,"high":2819,"low":2820,"close":2821,"change":1322,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-02",105.52,103.87,104.92,0.53,302500,{"date":2825,"open":2826,"high":2827,"low":2541,"close":2581,"change":308,"percent_change":381,"volume":2828,"transactions":9,"vwap":2581},"2025-05-01",106.28,106.84,364400,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":246,"percent_change":1662,"volume":2834,"transactions":9,"vwap":2833},"2025-04-30",104.17,108.019997,106.059998,501300,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1136,"percent_change":543,"volume":2841,"transactions":9,"vwap":2840},"2025-04-29",105.73,107.6,105.32,107.050003,556500,{"date":2843,"open":2554,"high":2708,"low":2597,"close":2844,"change":1124,"percent_change":1771,"volume":2845,"transactions":9,"vwap":2844},"2025-04-28",105.91,235900,{"date":2847,"open":2554,"high":2848,"low":2849,"close":2850,"change":214,"percent_change":214,"volume":2851,"transactions":9,"vwap":2850},"2025-04-25",106.65,105.29,105.47,279600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2554,"change":2338,"percent_change":50,"volume":2857,"transactions":9,"vwap":2554},"2025-04-24",104.98,106.3,103.64,285600,{"date":2859,"open":2860,"high":2832,"low":2541,"close":2814,"change":1995,"percent_change":402,"volume":2861,"transactions":9,"vwap":2814},"2025-04-23",107.17,323200,{"date":184,"open":2863,"high":2864,"low":2865,"close":2813,"change":2401,"percent_change":2822,"volume":2866,"transactions":9,"vwap":2813},105.2,106.38,104.55,202100]