[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOGI":3,"homepage-market-summary":35,"stock-historical-LOGI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LOGI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Logitech International SA","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Logitech was founded in 1981 and is headquartered in Lausanne, Switzerland. The company specializes in designing and manufacturing computer peripherals such as mice, keyboards, webcams, conference room cameras, headsets, and music-related products like wireless speakers.","7,300","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3415,1.36,"Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},101.38,102.95,103.625,101.19,104.32,-2.94,-2.82,406606.624479,11424,101.8057,129.66,83.32,984867.7912080239,39,7426,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},74.080002,867325,316573715.593214,35.26,"2025-04-23",[188,189,199,210,219,229,240,251,262,273,283,294,305,315,324,334,345,356,366,375,384,393,404,412,422,431,441,451,459,469,480,490,501,512,521,532,543,554,565,576,587,598,608,619,630,640,651,660,671,680,691,702,712,722,733,743,751,759,767,774,783,790,798,805,813,821,829,838,847,855,864,870,879,887,895,904,913,922,930,939,947,956,964,973,982,989,998,1005,1013,1021,1030,1039,1047,1055,1062,1068,1076,1083,1087,1095,1102,1111,1119,1127,1136,1145,1151,1158,1163,1170,1178,1185,1194,1203,1210,1216,1224,1233,1241,1249,1258,1264,1273,1281,1289,1297,1305,1312,1319,1326,1333,1341,1350,1357,1365,1374,1383,1391,1397,1405,1414,1421,1429,1436,1441,1447,1454,1462,1470,1477,1484,1492,1500,1509,1516,1522,1530,1533,1538,1546,1554,1561,1569,1575,1580,1586,1593,1602,1610,1618,1626,1633,1641,1649,1658,1665,1673,1680,1686,1694,1703,1709,1716,1723,1731,1739,1745,1752,1758,1765,1772,1777,1783,1789,1797,1805,1812,1821,1825,1832,1838,1846,1855,1864,1872,1879,1886,1893,1900,1907,1914,1923,1932,1941,1948,1955,1961,1969,1977,1983,1991,2000,2008,2016,2024,2033,2041,2048,2055,2062,2070,2076,2084,2092,2101,2107,2114,2119,2126,2134,2140,2147,2155,2162,2171,2176,2182,2188,2196,2203,2211,2219,2226,2232,2241,2249,2256,2262,2268,2276,2283,2289,2296,2301,2308,2316,2323,2330,2334,2340,2349,2354,2360,2367,2375,2382,2387,2392,2397,2402,2406,2411,2417,2423,2429,2436,2444,2450,2456,2463,2471,2477,2483,2491,2497,2505,2512,2520,2528,2535,2543,2549,2557,2564,2572,2577,2582,2588,2595,2603,2608,2613,2617,2623,2627,2634,2639,2644,2649,2656,2664,2671,2677,2684,2692,2700,2708,2714,2721,2729,2736,2743,2748,2754,2762,2770,2777,2784,2791,2798,2805,2813,2820,2828,2835,2842,2850,2856,2860,2866,2872,2878,2886,2894,2903,2912,2919,2927,2935,2943,2950,2957,2964,2971,2978],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",104.61,105.53,103.81,1.005,0.97,751926.89723,14798,104.5281,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",103.23,104.16,102.275,103.315,2.325,2.3,942266.672923,18768,103.0894,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",100.59,101.88,100.99,0.32,755113.488494,12756,101.0526,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",102.12,102.14,100.15,100.67,0.34,358342.082543,9325,100.8203,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",100.19,100.945,99.28,100.33,-0.76,-0.75,465998.918812,11427,100.2059,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",99.96,102.23,99.805,101.09,1.53,1.54,633341.122872,15683,101.1514,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",101.56,101.57,98.4,99.56,-5.09,-4.86,1193429.165239,22158,99.7328,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",105.29,106.77,104.42,104.65,-1.17,-1.11,727623.540914,17986,105.292,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":162,"volume":280,"transactions":281,"vwap":282},"2026-09-22",105.685,106.24,104.06,105.82,0.7,748151.450508,16619,105.2248,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",104.45,105.18,102.59,105.12,3.92,3.87,903003.554511,19664,104.2821,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",104.35,104.48,100.75,101.2,-1.34,-1.31,791996.319875,14775,101.6247,{"date":306,"open":307,"high":308,"low":231,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",101.72,103.05,102.54,3.01,3.02,653793.207126,13704,102.1625,{"date":316,"open":299,"high":254,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",98.795,99.53,-1.61,-1.59,602940.63661,15168,100.2965,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",99.025,101.6625,98.71,101.14,0.78,752384.170574,17569,100.7873,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",102.08,102.26,100.11,100.36,-2.34,-2.28,571253.495593,14010,100.7763,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",99.77,103.5,99.61,102.7,2.93,2.94,994230.950548,17841,102.4578,{"date":357,"open":358,"high":359,"low":360,"close":347,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",98.31,100.51,98.3,1.08,1.09,754062.347116,15346,99.6731,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":58,"percent_change":58,"volume":372,"transactions":373,"vwap":374},"2026-09-09",100.02,100.595,97.892,98.69,512125.73839,14305,98.787,{"date":376,"open":338,"high":338,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",97.48,98.51,-3.54,-3.47,596215.230974,15106,98.4203,{"date":385,"open":386,"high":309,"low":387,"close":388,"change":225,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",102.04,101.31,102.05,0.33,742130.586624,19451,102.0331,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",99.83,101.82,99.75,101.71,2.57,2.59,723139.513436,16288,101.259,{"date":405,"open":255,"high":347,"low":406,"close":407,"change":408,"percent_change":362,"volume":409,"transactions":410,"vwap":411},"2026-09-02",96.715,99.14,1.07,866237.903442,18617,98.5511,{"date":413,"open":414,"high":371,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",97.83,96.81,98.07,-0.62,-0.63,718454.885845,15883,97.7506,{"date":423,"open":424,"high":425,"low":426,"close":371,"change":111,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",99.79,100.48,98.1,0.75,856835.296126,15069,98.9216,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",98.65,99.685,97.8,97.96,-0.06,480161.918435,12102,98.5176,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",98.75,98.89,96.75,98.02,-2.17,1359884.834894,24739,97.7201,{"date":452,"open":453,"high":339,"low":454,"close":231,"change":247,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",98.98,98.66,1.56,441118.21723,11774,99.6979,{"date":460,"open":461,"high":462,"low":463,"close":433,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",97.56,98.7,97.03,1.44,1.48,419743.482494,12468,97.9846,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",96.14,97.745,96.09,97.21,1.18,1.23,786728.442376,17543,97.0461,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":116,"volume":487,"transactions":488,"vwap":489},"2026-08-21",96.06,96.77,95.65,96.03,0.69,594505.099912,12521,96.1128,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",97.27,97.46,94.78,95.34,-5.13,-5.11,1012471.571921,23155,95.6213,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",99.89,100.79,99.665,100.47,2.16,2.2,852933.636514,17808,100.269,{"date":513,"open":514,"high":231,"low":515,"close":358,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",99.19,98.15,-2.81,-2.78,781570.918987,16839,98.8597,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",102.18,102.86,101.035,101.12,-1.97,-1.91,544407.118053,14232,101.5975,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",104.62,105.09,102.87,103.09,-1.44,-1.38,493088.223433,11463,103.3383,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",104.825,107.31,103.27,104.53,1.25,1.21,873591.012484,20157,104.7231,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",104.86,104.965,100.85,103.28,-0.38,-0.37,907825.989019,19626,102.5951,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",104.18,105.25,102.61,103.66,-1.21,-1.15,689735.035632,14141,104.178,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",106.52,107.63,104.77,104.87,-1.46,-1.37,539601.750273,14381,105.7881,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",104.725,106.47,103.84,106.33,3.36,3.26,921004.971302,20732,105.4153,{"date":599,"open":266,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",104.57,102.94,102.97,-2.73,-2.58,707086.016813,15909,103.6221,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",107.1,107.19,104.12,105.7,-3.25,-2.98,750434.757249,17455,105.6711,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",106.13,109.42,105.49,108.95,3.84,3.65,816622.480113,16951,108.124,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":399,"volume":637,"transactions":638,"vwap":639},"2026-08-03",104.93,106.105,104.25,105.11,2.63,1305615.021993,27302,105.1809,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",102.47,103.2,101.17,102.48,0.91,0.9,1190200.052487,24551,102.1236,{"date":652,"open":653,"high":654,"low":655,"close":254,"change":656,"percent_change":539,"volume":657,"transactions":658,"vwap":659},"2026-07-30",102.1,103.24,99.95,-1.42,1890743.111182,34224,101.6198,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",102.24,107.69,101.47,102.99,-8.67,-7.76,4004839.43437,69239,104.7763,{"date":672,"open":578,"high":673,"low":674,"close":675,"change":625,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",111.92,106.12,111.66,3.56,2548193.345208,45051,109.2822,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",106.19,108.04,105.87,107.82,2.04,1.93,1191430.774805,23507,107.0573,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",104.27,106.49,103.47,105.78,2.88,2.8,1218553.683717,21123,105.5774,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":582,"volume":709,"transactions":710,"vwap":711},"2026-07-23",103.99,105.13,102.67,102.9,-1.52,798665.754339,17384,103.5683,{"date":713,"open":714,"high":715,"low":716,"close":266,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",104.04,105.66,104.01,1.51,1.47,997732.994293,18039,104.6731,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",103.58,104.8,102.64,102.91,1.13,1.11,1027679.483862,21819,103.5431,{"date":734,"open":706,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",102.71,100.8001,101.78,-1.05,-1.02,877742.65902,18894,101.8981,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",101.45,104.59,102.83,2.54,2.53,1249100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-16",99.67,101.010002,99.25,100.29,0.38,1011200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-15",101.49,101.97,98.78,99.91,-0.68,1030500,{"date":768,"open":769,"high":770,"low":771,"close":212,"change":772,"percent_change":320,"volume":773,"transactions":9,"vwap":212},"2026-07-14",101.55,102.21,100.080002,-1.63,959500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",101.61,103.18,100.89,102.22,0.27,0.26,902900,{"date":784,"open":785,"high":786,"low":20,"close":787,"change":788,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-10",103.45,103.87,101.95,0.28,826600,{"date":791,"open":792,"high":398,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",99.47,98,101.67,3.81,3.89,1410300,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":427,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-08",95.66,97.98,97.86,0.77,978100,{"date":806,"open":807,"high":462,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",98.56,96.25,97.11,-0.32,-0.33,742500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":626,"volume":820,"transactions":9,"vwap":818},"2026-07-06",95.19,97.74,94.83,97.43,3.43,1546300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":765,"volume":828,"transactions":9,"vwap":826},"2026-07-02",95.43,96.29,93.51,94,-0.64,922500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",93.059998,95.75,92.42,94.64,0.6,0.64,1144600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",92.95,94.73,91.32,94.040001,-4.59,-4.65,2065500,{"date":848,"open":433,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",98.95,97.29,98.63,1.26,1.29,868300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",99.34,99.66,96.27,97.37,-3.48,-3.45,1497000,{"date":865,"open":866,"high":867,"low":397,"close":558,"change":708,"percent_change":868,"volume":869,"transactions":9,"vwap":558},"2026-06-25",103.040001,103.059998,-1.48,918100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",104.28,104.64,101.93,102.37,-2.02,-1.94,830000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":341,"volume":886,"transactions":9,"vwap":884},"2026-06-23",103.86,105.050003,103.74,104.39,-2.44,526100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":236,"volume":894,"transactions":9,"vwap":892},"2026-06-22",106.35,107.29,106,106.83,-0.81,619100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",107.27,108.96,106.14,107.64,1.7,1.6,898800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",109.72,109.77,105.75,105.94,-3.29,-3.01,925400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",111.47,111.79,109.099998,109.23,-1.67,-1.51,574100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":136,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",112.41,112.58,110.7,110.9,0.08,685300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",109.45,111.11,108.8,110.81,0.92,0.84,752800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":279,"volume":946,"transactions":9,"vwap":944},"2026-06-11",109.5,109.9,106.58,109.89,0.76,1378100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",111.24,112.33,109.010002,109.13,-3.91,-3.46,967500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":146,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-09",115,115.62,110.11,113.040001,-0.3,1045800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",114.44,115.080002,113.010002,113.38,0.45,0.4,589800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",115.94,115.97,112.38,112.93,-5.76,-4.85,912500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":560,"percent_change":810,"volume":988,"transactions":9,"vwap":987},"2026-06-04",118.52,119.61,118.16,118.69,803700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",123.45,123.75,118.67,119.07,-7.62,-6.01,1915200,{"date":999,"open":1000,"high":30,"low":1001,"close":1002,"change":1003,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-02",129.10001,126.68,126.69,0.02,1279200,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",122.019997,126.86,126.67,4.8,3.94,1839300,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",117.5,123.57,121.87,10.11,9.05,3555400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",111.52,112.89,109.82,111.76,1.85,1.68,985100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",109.71,110.56,109.18,109.91,-1.45,-1.3,639200,{"date":1040,"open":1041,"high":1042,"low":1034,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-26",110.95,111.75,111.36,-1.27,-1.13,1162000,{"date":1048,"open":1049,"high":961,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-22",106.95,106.92,112.63,6.83,6.46,1761400,{"date":1056,"open":726,"high":909,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",102.56,105.8,2.02,1.95,575500,{"date":1063,"open":24,"high":882,"low":1064,"close":1065,"change":1066,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-20",103.19,103.78,0.12,799600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":570,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":570},"2026-05-19",104.47,104.76,102.52,-1.55,-1.47,692500,{"date":1077,"open":1078,"high":1079,"low":786,"close":1080,"change":1081,"percent_change":507,"volume":1082,"transactions":9,"vwap":1080},"2026-05-18",104.41,105.27,105.21,2.22,986600,{"date":1084,"open":1085,"high":591,"low":1085,"close":665,"change":686,"percent_change":1059,"volume":1086,"transactions":9,"vwap":665},"2026-05-15",100.58,886700,{"date":1088,"open":785,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",103.54,99.63,100.95,-3.04,-2.92,1399100,{"date":1096,"open":1097,"high":1098,"low":794,"close":704,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":704},"2026-05-13",103.12,104.010002,0.43,0.42,958900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",105.099998,105.44,101.86,103.56,-3.33,-3.12,1203200,{"date":1112,"open":1113,"high":1114,"low":276,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",109.73,110.47,106.89,-2.5,-2.29,1380100,{"date":1120,"open":897,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",110.059998,107.13,109.39,6.18,5.99,1911700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",105.83,106.57,102.85,103.21,-0.21,-0.2,1386200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",101.83,103.51,97.07,103.42,-2,-1.9,2695800,{"date":1146,"open":1147,"high":192,"low":776,"close":1148,"change":289,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",101.79,105.42,3.86,1806100,{"date":1152,"open":1153,"high":523,"low":1154,"close":1155,"change":1156,"percent_change":1059,"volume":1157,"transactions":9,"vwap":1155},"2026-05-04",101.77,99.88,101.5,2.01,2749000,{"date":1159,"open":233,"high":1160,"low":233,"close":1161,"change":77,"percent_change":77,"volume":1162,"transactions":9,"vwap":1161},"2026-05-01",101.059998,99.49,893300,{"date":1164,"open":435,"high":1165,"low":1166,"close":233,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":233},"2026-04-30",99.46,96.89,1.58,1.62,849600,{"date":1171,"open":1172,"high":515,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-29",96.57,96.33,97.7,1.06,1.1,810300,{"date":1179,"open":800,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1167,"volume":1184,"transactions":9,"vwap":1182},"2026-04-28",97.050003,95.55,96.64,1.5,725000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",96.089996,96.85,94.99,95.14,-0.25,-0.26,666900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-24",95.040001,95.73,94.35,95.39,0.39,0.41,640800,{"date":1204,"open":808,"high":1205,"low":1206,"close":1207,"change":911,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-23",96.71,93.75,95,-3.07,1032700,{"date":1211,"open":1212,"high":407,"low":1174,"close":1213,"change":1214,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-22",98.94,98.010002,-0.16,820600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-21",97.76,99.45,97.16,98.17,-1.84,943600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-20",100.73,100.76,99.62,100.010002,-1.08,-1.07,421800,{"date":1234,"open":1235,"high":662,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",102.13,100.7,101.089996,2.05,2.07,850400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":17,"volume":1248,"transactions":9,"vwap":1246},"2026-04-16",99.32,100.3,98.64,99.040001,1.33,952500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-15",96.91,97.85,96.38,97.71,1.75,1.82,610300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":246,"percent_change":1168,"volume":972,"transactions":9,"vwap":1263},"2026-04-14",95.15,96.12,94.55,95.96,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-13",90.11,94.48,90.050003,94.43,3.17,3.47,812900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":172,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-10",94.32,94.44,90.55,91.26,0.22,1621100,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-09",93.15,90.12,91.059998,-3.73,-3.94,1456600,{"date":1290,"open":1291,"high":1182,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",96.49,94.37,94.79,1.98,2.13,1209000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":389,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-07",92.48,93.22,91.3,92.81,0.36,655500,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1299,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1299},"2026-04-06",92.099998,93.050003,0.5,0.54,400900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":781,"percent_change":788,"volume":1318,"transactions":9,"vwap":1317},"2026-04-02",89.33,92.080002,89.29,91.98,613100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":835,"percent_change":43,"volume":1325,"transactions":9,"vwap":1324},"2026-04-01",91.86,92.44,91.16,91.72,819500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":729,"percent_change":476,"volume":1332,"transactions":9,"vwap":1331},"2026-03-31",91.71,91.82,89.34,91.12,1107100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-30",90.76,90.89,89.48,90.010002,-0.03,611900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",91.33,91.7,89.78,90.040001,-2.54,-2.74,740200,{"date":1351,"open":1352,"high":1353,"low":1299,"close":1354,"change":1355,"percent_change":656,"volume":1356,"transactions":9,"vwap":1354},"2026-03-26",93.07,94.45,92.58,-1.33,859400,{"date":1358,"open":1359,"high":1360,"low":840,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-25",94.2,94.56,93.91,2.08,2.27,632500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-24",89.69,92.33,89.68,91.83,0.93,1.02,795400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-23",90.2,92.19,89.9,90.9,2.98,3.39,798300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1288,"transactions":9,"vwap":1388},"2026-03-20",90.95,91.29,87.38,87.92,-3.8,-4.14,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1324,"change":1167,"percent_change":1255,"volume":1396,"transactions":9,"vwap":1324},"2026-03-19",90.14,91.77,89.57,1293700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1393,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1393},"2026-03-18",89.65,91.52,89.56,-2.45,-2.65,1518300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-17",95.77,97.89,91.28,92.59,-2.09,-2.21,2038200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":687,"percent_change":1362,"volume":1420,"transactions":9,"vwap":1419},"2026-03-16",93.66,95.18,93.54,94.68,744000,{"date":1422,"open":1423,"high":1198,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-13",93.46,92.36,92.75,-0.18,-0.19,551500,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":162,"volume":1435,"transactions":9,"vwap":1433},"2026-03-12",92.34,95.089996,92.93,0.62,864000,{"date":1437,"open":1321,"high":1438,"low":1331,"close":1439,"change":78,"percent_change":717,"volume":1440,"transactions":9,"vwap":1439},"2026-03-11",92.8,92.31,686500,{"date":1442,"open":1443,"high":1433,"low":1444,"close":1445,"change":582,"percent_change":1446,"volume":1248,"transactions":9,"vwap":1445},"2026-03-10",92.24,90.68,90.94,-1.58,{"date":1448,"open":1449,"high":1438,"low":1450,"close":1451,"change":1279,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-09",90.32,90.3,92.4,0.24,2109400,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-06",88.25,92.27,92.18,2.19,2.43,1388300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":876,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-05",90.87,92.28,89.080002,89.99,-2.2,909400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1201,"percent_change":970,"volume":1476,"transactions":9,"vwap":1475},"2026-03-04",91.62,92.14,90.59,92.010002,726100,{"date":1478,"open":1479,"high":1472,"low":1480,"close":1481,"change":1482,"percent_change":106,"volume":1483,"transactions":9,"vwap":1481},"2026-03-03",89.38,88.53,91.6,0.51,974300,{"date":1485,"open":1486,"high":1394,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-02",89.62,89.43,91.089996,-0.86,-0.94,771900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":235,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-27",91.99,92.79,91.46,91.95,-0.82,683200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-26",93,93.44,91.27,92.71,2.62,2.91,969500,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1044,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-25",90.62,89.37,90.089996,-1.39,899300,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1294,"percent_change":1081,"volume":1521,"transactions":9,"vwap":1520},"2026-02-24",89.76,91.81,91.36,819100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1479,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1479},"2026-02-23",90.019997,90.27,88.84,-0.66,-0.73,743800,{"date":1531,"open":1487,"high":1532,"low":1330,"close":1346,"change":162,"percent_change":427,"volume":912,"transactions":9,"vwap":1346},"2026-02-20",91.75,{"date":1534,"open":1526,"high":1535,"low":1526,"close":1512,"change":1099,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1512},"2026-02-19",89.75,0.48,722400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":269,"volume":1545,"transactions":9,"vwap":1543},"2026-02-18",89.16,89.88,88.31,88.94,-1,899700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1548,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1548},"2026-02-17",89.94,90.34,89.040001,0.53,0.59,720900,{"date":1555,"open":1466,"high":1535,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-13",88.16,89.41,2.39,2.75,1687600,{"date":1562,"open":1543,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-12",89.099998,85.55,87.019997,-6.3,-6.75,2676400,{"date":1570,"open":1571,"high":1572,"low":1439,"close":1573,"change":936,"percent_change":179,"volume":1574,"transactions":9,"vwap":1573},"2026-02-11",93.93,94.12,93.32,986400,{"date":1576,"open":1577,"high":1578,"low":1431,"close":1451,"change":279,"percent_change":945,"volume":1579,"transactions":9,"vwap":1451},"2026-02-10",92.51,93.37,982300,{"date":1581,"open":1582,"high":1431,"low":1583,"close":1344,"change":1584,"percent_change":780,"volume":1585,"transactions":9,"vwap":1344},"2026-02-09",91.42,90.96,0.25,771700,{"date":1587,"open":1588,"high":1496,"low":1589,"close":1590,"change":748,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-06",89.79,89.58,91.45,2.86,1220100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-05",90.64,90.7,87.71,88.91,-2.39,-2.62,1882200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1301,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1301},"2026-02-04",89.73,91.84,89.13,3.77,4.31,2065400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1214,"volume":1617,"transactions":9,"vwap":1615},"2026-02-03",87.78,88.56,86.82,87.53,-0.14,1083300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1295,"volume":1625,"transactions":9,"vwap":1623},"2026-02-02",86.33,88.059998,86.26,87.67,1.83,1535300,{"date":1627,"open":1628,"high":1623,"low":1629,"close":1630,"change":1631,"percent_change":615,"volume":1632,"transactions":9,"vwap":1630},"2026-01-30",87.31,85.53,85.84,-2.64,1374300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":86,"volume":1640,"transactions":9,"vwap":1638},"2026-01-29",87.75,88.92,87.26,88.48,1.84,2394500,{"date":1642,"open":1643,"high":1644,"low":31,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-28",91.040001,91.14,86.64,-7.1,-7.57,5403900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-27",94.050003,95.16,92.67,93.74,-0.42,-0.45,2332800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":116,"percent_change":803,"volume":1664,"transactions":9,"vwap":1663},"2026-01-26",94.099998,95.46,93.89,94.16,1690100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1503,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1503},"2026-01-23",91.74,93.56,91.2,1.63,1.78,1401500,{"date":1674,"open":1675,"high":1653,"low":1676,"close":1519,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1519},"2026-01-22",92.059998,91.4,-0.07,-0.08,751700,{"date":1681,"open":1277,"high":1682,"low":1683,"close":1684,"change":486,"percent_change":945,"volume":1685,"transactions":9,"vwap":1684},"2026-01-21",92.13,90.35,91.88,1285800,{"date":1687,"open":1323,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-20",92.55,90.4,91.19,-4.29,-4.49,1926800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-16",95.84,96.050003,94.97,95.48,-1.12,-1.16,1579200,{"date":1704,"open":483,"high":1705,"low":1706,"close":1707,"change":1616,"percent_change":1616,"volume":1708,"transactions":9,"vwap":1707},"2026-01-15",97.029999,95.71,96.6,945400,{"date":1710,"open":1711,"high":793,"low":1712,"close":1713,"change":1714,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-14",97.62,96.18,96.74,-0.05,1009200,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":235,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-13",97.61,95.58,96.79,-0.78,600300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1726},"2026-01-12",95.72,97.55,95.3,2.45,2.58,1195100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1355,"volume":1738,"transactions":9,"vwap":1736},"2026-01-09",96.86,97.080002,94.54,95.099998,-1.28,1557700,{"date":1740,"open":1741,"high":1742,"low":1269,"close":1253,"change":1743,"percent_change":1108,"volume":1744,"transactions":9,"vwap":1253},"2026-01-08",94.62,96.45,-3.32,2049800,{"date":1746,"open":1747,"high":1160,"low":1165,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-07",100.87,99.7,1.52,1.55,1767500,{"date":1753,"open":763,"high":1754,"low":1755,"close":1756,"change":1355,"percent_change":300,"volume":1757,"transactions":9,"vwap":1756},"2026-01-06",99.24,97.94,98.18,1026700,{"date":1759,"open":558,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-05",101.64,99.38,99.51,-0.77,790700,{"date":1766,"open":1767,"high":253,"low":1768,"close":1769,"change":1770,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-02",101.21,98.93,100.28,0.06,734900,{"date":1773,"open":221,"high":770,"low":223,"close":1774,"change":1775,"percent_change":1412,"volume":1776,"transactions":9,"vwap":1774},"2025-12-31",100.22,-2.26,650500,{"date":1778,"open":1779,"high":1780,"low":645,"close":645,"change":1655,"percent_change":1781,"volume":1782,"transactions":9,"vwap":645},"2025-12-30",102.63,103.17,-0.41,267300,{"date":1784,"open":1785,"high":580,"low":1786,"close":707,"change":1787,"percent_change":1788,"volume":1764,"transactions":9,"vwap":707},"2025-12-29",104.52,102.77,-2.36,-2.24,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":788,"volume":1796,"transactions":9,"vwap":1794},"2025-12-26",105.14,105.38,104.83,105.26,0.29,454100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":330,"volume":1804,"transactions":9,"vwap":1802},"2025-12-24",104.4,105.19,103.7,104.97,0.81,257900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":202,"change":803,"percent_change":1810,"volume":1811,"transactions":9,"vwap":202},"2025-12-23",103.38,104.66,103.25,0.74,590300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-22",104.74,104.78,103.3,103.39,-0.89,-0.85,513100,{"date":1822,"open":693,"high":1823,"low":724,"close":872,"change":1066,"percent_change":1066,"volume":1824,"transactions":9,"vwap":872},"2025-12-19",104.88,1032000,{"date":1826,"open":1827,"high":1828,"low":777,"close":202,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":202},"2025-12-18",107.7,107.74,-2.38,-2.23,2107500,{"date":1833,"open":898,"high":1834,"low":684,"close":1835,"change":1836,"percent_change":497,"volume":1837,"transactions":9,"vwap":1835},"2025-12-17",109.97,106.54,-5.74,1053900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":225,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-16",112,112.5,111.35,112.28,0.3,514600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-15",112.68,113.19,111.38,111.94,-0.83,-0.74,494000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-12",118.7,118.81,111.33,112.77,-7.66,-6.36,1107600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1426,"volume":1871,"transactions":9,"vwap":1869},"2025-12-11",120.84,120.88,119.91,120.43,-0.22,326300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1256,"percent_change":246,"volume":1878,"transactions":9,"vwap":1877},"2025-12-10",118.3,120.71,118.26,120.65,305100,{"date":1880,"open":1881,"high":1882,"low":1857,"close":1883,"change":1884,"percent_change":93,"volume":1885,"transactions":9,"vwap":1883},"2025-12-09",119.45,119.84,118.83,-0.29,669300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1247,"percent_change":728,"volume":1892,"transactions":9,"vwap":1891},"2025-12-08",119.019997,119.87,118.25,119.12,400400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1355,"percent_change":1700,"volume":1899,"transactions":9,"vwap":1898},"2025-12-05",118.27,118.49,117.27,117.79,380000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1891,"change":179,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1891},"2025-12-04",118.86,119.72,118.78,0.85,436500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":65,"percent_change":647,"volume":1913,"transactions":9,"vwap":1912},"2025-12-03",118.63,119.6,117.82,118.12,775600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-02",114.6,117.69,114.13,117.07,4.15,3.68,947200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-01",113.6,113.77,112.050003,112.92,0.19,0.17,1130800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-28",111.65,112.91,111.51,112.73,2.17,1.96,606800,{"date":1942,"open":1943,"high":1860,"low":1944,"close":1033,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1033},"2025-11-26",112.53,110.35,-1.86,-1.65,1411500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":215,"percent_change":1795,"volume":1954,"transactions":9,"vwap":1953},"2025-11-25",111.81,112.57,111.16,112.42,363800,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":100,"percent_change":1294,"volume":1960,"transactions":9,"vwap":1959},"2025-11-24",110.91,113.35,112.099998,617600,{"date":1962,"open":1963,"high":1041,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-21",107.029999,106.94,109.92,3.28,3.08,676700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1191,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-20",110.3,110.92,106.41,106.64,-0.23,1114500,{"date":1978,"open":1979,"high":1980,"low":276,"close":1115,"change":980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1115},"2025-11-19",110.17,110.21,-4.34,1523100,{"date":1984,"open":1985,"high":1986,"low":915,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-18",113.24,113.97,111.74,-1.53,-1.35,643100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-17",116.25,116.66,112.4,113.27,-4.75,-4.02,1031000,{"date":2001,"open":986,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-14",119.47,117.44,118.019997,-0.57,-0.48,467000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1347,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-13",120.8,121.089996,118.24,118.59,-2.1,449500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":195,"volume":2023,"transactions":9,"vwap":2021},"2025-11-12",120.16,121.39,120.010002,121.13,1.16,253700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-11",121.18,121.73,119.81,119.97,-2.06,-1.69,369500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1670,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-10",121.5,122.33,120.79,122.029999,1.35,512900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1371,"percent_change":330,"volume":2047,"transactions":9,"vwap":2046},"2025-11-07",119.69,120.49,117.68,120.4,570300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2002,"change":1434,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2002},"2025-11-06",119.11,119.93,118.28,0.52,599200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":718,"percent_change":549,"volume":2061,"transactions":9,"vwap":2060},"2025-11-05",117.46,119.14,117.19,118.85,422100,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-04",119.54,117.25,117.38,-5.61,-4.56,745000,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":1460,"percent_change":1059,"volume":2075,"transactions":9,"vwap":2074},"2025-11-03",121.24,123.010002,122.99,486700,{"date":2077,"open":2078,"high":2011,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-31",120.64,119.96,120.56,-0.13,-0.11,571800,{"date":2085,"open":1910,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-30",122.24,119.25,120.69,4.85,4.19,830900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-29",113.99,117.4,113.52,115.84,2.11,1.86,1388900,{"date":2102,"open":1024,"high":2103,"low":2104,"close":2105,"change":437,"percent_change":1714,"volume":2106,"transactions":9,"vwap":2105},"2025-10-28",113.88,111.99,113.73,861100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1460,"percent_change":100,"volume":2113,"transactions":9,"vwap":2112},"2025-10-27",112.46,114.040001,112.17,113.79,612000,{"date":2115,"open":2116,"high":1959,"low":2117,"close":1043,"change":146,"percent_change":962,"volume":2118,"transactions":9,"vwap":1043},"2025-10-24",111.18,111.089996,533100,{"date":2120,"open":2121,"high":1950,"low":2122,"close":2123,"change":2124,"percent_change":1939,"volume":2125,"transactions":9,"vwap":2123},"2025-10-23",109.65,109.28,111.7,2.15,455600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":893,"volume":2133,"transactions":9,"vwap":2131},"2025-10-22",110.48,110.54,108.89,109.55,-0.9,378000,{"date":2135,"open":2136,"high":927,"low":2137,"close":2138,"change":215,"percent_change":1795,"volume":2139,"transactions":9,"vwap":2138},"2025-10-21",109.59,109.46,110.45,353500,{"date":2141,"open":917,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":970,"volume":2146,"transactions":9,"vwap":2144},"2025-10-20",110.85,109.050003,110.13,0.49,387100,{"date":2148,"open":2149,"high":1025,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-17",108.58,108.14,109.64,1.03,0.95,305600,{"date":2156,"open":2143,"high":2157,"low":2158,"close":2159,"change":928,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-16",109.11,107.61,108.61,0.07,631000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-15",106.75,108.65,106.63,108.53,3.59,3.42,799300,{"date":2172,"open":536,"high":2173,"low":350,"close":2174,"change":162,"percent_change":836,"volume":2175,"transactions":9,"vwap":2174},"2025-10-14",105.79,104.94,456600,{"date":2177,"open":264,"high":264,"low":2178,"close":693,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":693},"2025-10-13",103.44,2.56,2.52,898200,{"date":2183,"open":2184,"high":2184,"low":776,"close":398,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":398},"2025-10-10",109.41,-7.58,-6.94,1316600,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-09",110.96,108.59,109.29,-3.06,-2.72,574700,{"date":2197,"open":924,"high":2198,"low":2199,"close":2200,"change":810,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-08",113.28,111.67,112.35,-0.28,710700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1989,"volume":2210,"transactions":9,"vwap":2208},"2025-10-07",114.2,114.36,112.16,112.67,-1.54,455300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1176,"volume":2218,"transactions":9,"vwap":2216},"2025-10-06",114.47,114.94,114.050003,114.21,1.24,400200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":215,"percent_change":788,"volume":2225,"transactions":9,"vwap":2224},"2025-10-03",113.26,114.12,112.43,112.97,384500,{"date":2227,"open":2228,"high":1937,"low":915,"close":2229,"change":2230,"percent_change":399,"volume":2231,"transactions":9,"vwap":2229},"2025-10-02",112.13,112.65,2.82,396000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-01",108.54,109.85,108.34,109.83,0.15,0.14,283900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1670,"volume":2248,"transactions":9,"vwap":2246},"2025-09-30",108.52,109.74,108.33,109.68,1.76,330800,{"date":2250,"open":2251,"high":2252,"low":900,"close":2253,"change":2254,"percent_change":811,"volume":2255,"transactions":9,"vwap":2253},"2025-09-29",108.21,108.24,107.92,-0.36,324800,{"date":2257,"open":2258,"high":2234,"low":2259,"close":2260,"change":1975,"percent_change":1133,"volume":2261,"transactions":9,"vwap":2260},"2025-09-26",108.089996,107.73,108.28,325400,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2201,"percent_change":1192,"volume":2267,"transactions":9,"vwap":2266},"2025-09-25",107.34,108.7,108.51,392800,{"date":2269,"open":1957,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-24",110.94,108.74,108.79,-2.56,-2.3,380400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1842,"change":2281,"percent_change":1988,"volume":2282,"transactions":9,"vwap":1842},"2025-09-23",111.97,112.44,111.2,-1.73,304600,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2039,"percent_change":550,"volume":2288,"transactions":9,"vwap":2287},"2025-09-22",111.5,113.29,113.080002,441000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":971,"percent_change":1303,"volume":2295,"transactions":9,"vwap":2294},"2025-09-19",110.77,111.8,110.67,111.73,373800,{"date":2297,"open":961,"high":2298,"low":926,"close":1859,"change":2299,"percent_change":1656,"volume":2300,"transactions":9,"vwap":1859},"2025-09-18",113.43,-0.5,580000,{"date":2302,"open":2303,"high":1935,"low":2117,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-17",112.26,111.83,-0.49,-0.44,402400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1728,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-16",111.029999,112.36,110.71,112.32,2.23,550200,{"date":2317,"open":2234,"high":2318,"low":2319,"close":2320,"change":1749,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-15",109.88,108.42,109.87,1.4,360500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":962,"percent_change":2201,"volume":2329,"transactions":9,"vwap":2328},"2025-09-12",107.68,108.47,107.17,108.35,265200,{"date":2331,"open":2245,"high":2332,"low":2252,"close":2165,"change":121,"percent_change":215,"volume":2333,"transactions":9,"vwap":2165},"2025-09-11",108.87,741500,{"date":2335,"open":2265,"high":624,"low":2336,"close":2337,"change":1482,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-10",107.93,108.3,0.47,477100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-09",108.37,108.69,107.25,107.79,-0.96,-0.88,278600,{"date":2350,"open":2351,"high":2332,"low":1974,"close":2352,"change":1183,"percent_change":2321,"volume":2353,"transactions":9,"vwap":2352},"2025-09-08",106.97,108.75,500400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2344,"change":111,"percent_change":486,"volume":2359,"transactions":9,"vwap":2344},"2025-09-05",107.42,107.85,106.56,234400,{"date":2361,"open":2362,"high":578,"low":2363,"close":578,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":578},"2025-09-04",105,103.13,2.09,2,546400,{"date":2368,"open":693,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-03",104.58,103.65,104.43,1.34,1.3,358400,{"date":2376,"open":2377,"high":2378,"low":299,"close":2379,"change":1656,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-02",101.3,103.11,103.089996,-0.43,567500,{"date":2383,"open":2178,"high":2384,"low":2385,"close":1089,"change":1656,"percent_change":2380,"volume":2386,"transactions":9,"vwap":1089},"2025-08-29",103.62,102.81,398300,{"date":2388,"open":2389,"high":872,"low":1107,"close":704,"change":936,"percent_change":2390,"volume":2391,"transactions":9,"vwap":704},"2025-08-28",103.61,0.89,497900,{"date":2393,"open":662,"high":777,"low":762,"close":2394,"change":2395,"percent_change":835,"volume":2396,"transactions":9,"vwap":2394},"2025-08-27",103.07,0.61,166300,{"date":2398,"open":523,"high":1786,"low":221,"close":2399,"change":2400,"percent_change":330,"volume":2401,"transactions":9,"vwap":2399},"2025-08-26",102.46,0.79,294300,{"date":2403,"open":1072,"high":747,"low":2404,"close":794,"change":656,"percent_change":539,"volume":2405,"transactions":9,"vwap":794},"2025-08-25",101.63,328300,{"date":2407,"open":298,"high":2408,"low":2409,"close":2379,"change":2169,"percent_change":819,"volume":2410,"transactions":9,"vwap":2379},"2025-08-22",103.31,100.55,686300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":753,"change":2160,"percent_change":2160,"volume":2416,"transactions":9,"vwap":753},"2025-08-21",99.4,99.81,98.91,411600,{"date":2418,"open":2419,"high":347,"low":2420,"close":2421,"change":2160,"percent_change":2160,"volume":2422,"transactions":9,"vwap":2421},"2025-08-20",99.54,99.080002,99.6,595700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":318,"change":408,"percent_change":362,"volume":2428,"transactions":9,"vwap":318},"2025-08-19",100.12,100.6,99.37,612500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":279,"percent_change":116,"volume":2435,"transactions":9,"vwap":2434},"2025-08-18",97.6,98.53,97.57,98.46,401600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":1218,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1218},"2025-08-15",98.67,98.77,97.72,-0.59,-0.6,404300,{"date":2445,"open":1756,"high":2446,"low":801,"close":2447,"change":1527,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-14",98.72,98.35,-0.67,461500,{"date":2451,"open":2452,"high":318,"low":2453,"close":2452,"change":2454,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-13",99.010002,98.58,0,630200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2452,"change":1729,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2452},"2025-08-12",96.73,99.44,96.56,2.68,617300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1222,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-11",97.18,97.54,96.24,96.43,-1.87,599900,{"date":2472,"open":2473,"high":371,"low":2474,"close":2475,"change":1183,"percent_change":1750,"volume":2476,"transactions":9,"vwap":2475},"2025-08-08",97.25,97.19,98.27,614900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":483,"change":686,"percent_change":2124,"volume":2482,"transactions":9,"vwap":483},"2025-08-07",96.72,97.059998,95.89,877300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":841,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":841},"2025-08-06",94.51,95.13,94.33,-0.55,-0.58,765500,{"date":2492,"open":2493,"high":2494,"low":1267,"close":2495,"change":310,"percent_change":594,"volume":2496,"transactions":9,"vwap":2495},"2025-08-05",95.49,96.42,95.28,1328600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":1457,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1457},"2025-08-04",93.78,93.87,91.66,2.6,2.9,1586400,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":954,"volume":2511,"transactions":9,"vwap":2509},"2025-08-01",91.019997,87.79,89.67,-3.21,781100,{"date":2513,"open":2514,"high":2515,"low":1653,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-31",92.98,94.7,92.88,1.91,2.1,1470600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":615,"volume":2527,"transactions":9,"vwap":2525},"2025-07-30",95.82,96.3,90.41,90.97,-2.79,2484600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":235,"percent_change":92,"volume":2534,"transactions":9,"vwap":2533},"2025-07-29",94.93,95.5,93.45,93.76,839900,{"date":2536,"open":2537,"high":2538,"low":1353,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-28",96.54,96.8,94.52,-2.25,-2.33,934800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":483,"change":65,"percent_change":1176,"volume":2548,"transactions":9,"vwap":483},"2025-07-25",95.22,97.17,95.019997,667900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":1725,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1725},"2025-07-24",96,96.62,95.64,-1.7,-1.75,609700,{"date":2558,"open":2559,"high":2560,"low":808,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-23",96.26,97.42,1.64,1.71,884800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":116,"volume":2571,"transactions":9,"vwap":2569},"2025-07-22",94.88,95.98,94.22,95.78,0.68,472900,{"date":2573,"open":2574,"high":1712,"low":1196,"close":1736,"change":2575,"percent_change":827,"volume":2576,"transactions":9,"vwap":1736},"2025-07-21",95.68,-0.61,352100,{"date":2578,"open":1253,"high":2494,"low":2579,"close":1706,"change":2580,"percent_change":1426,"volume":2581,"transactions":9,"vwap":1706},"2025-07-18",95.52,-0.17,285800,{"date":2583,"open":2584,"high":2585,"low":1260,"close":2586,"change":1929,"percent_change":172,"volume":2587,"transactions":9,"vwap":2586},"2025-07-17",95.42,96.019997,95.88,297600,{"date":2589,"open":2539,"high":1725,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-16",93.82,95.69,2.38,2.55,518800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1191,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-15",94.77,94.81,93.28,93.31,-0.27,334100,{"date":2604,"open":2605,"high":1572,"low":2606,"close":1668,"change":2489,"percent_change":417,"volume":2607,"transactions":9,"vwap":1668},"2025-07-14",93.72,93.43,338600,{"date":2609,"open":1276,"high":2610,"low":1660,"close":2611,"change":893,"percent_change":1819,"volume":2612,"transactions":9,"vwap":2611},"2025-07-11",94.89,94.14,428400,{"date":2614,"open":1736,"high":1725,"low":2566,"close":2615,"change":2145,"percent_change":2053,"volume":2616,"transactions":9,"vwap":2615},"2025-07-10",94.95,401300,{"date":2618,"open":1663,"high":2566,"low":2619,"close":2620,"change":2621,"percent_change":2314,"volume":2622,"transactions":9,"vwap":2620},"2025-07-09",93.63,94.46,2.06,520800,{"date":2624,"open":1308,"high":2625,"low":1431,"close":1451,"change":172,"percent_change":1279,"volume":2626,"transactions":9,"vwap":1451},"2025-07-08",93.29,527300,{"date":2628,"open":1431,"high":2629,"low":2630,"close":2631,"change":2305,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-07",92.94,91.56,92.2,-0.53,437500,{"date":2635,"open":1322,"high":2636,"low":1465,"close":2637,"change":93,"percent_change":1192,"volume":2638,"transactions":9,"vwap":2637},"2025-07-03",93.080002,92.69,216100,{"date":2640,"open":2641,"high":2642,"low":57,"close":1433,"change":1294,"percent_change":100,"volume":2643,"transactions":9,"vwap":1433},"2025-07-02",91.07,92.96,642000,{"date":2645,"open":1525,"high":2646,"low":1548,"close":1385,"change":2647,"percent_change":646,"volume":2648,"transactions":9,"vwap":1385},"2025-07-01",92.21,0.82,612200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1339,"percent_change":1339,"volume":2655,"transactions":9,"vwap":2654},"2025-06-30",90.029999,90.28,89.63,90.13,396100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":902,"volume":2663,"transactions":9,"vwap":2661},"2025-06-27",90.31,90.63,89.36,90.16,1.42,695200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":215,"percent_change":1303,"volume":2670,"transactions":9,"vwap":2669},"2025-06-26",87.9,88.83,87.6,88.74,381900,{"date":2672,"open":1638,"high":2673,"low":2674,"close":2675,"change":2053,"percent_change":1552,"volume":2676,"transactions":9,"vwap":2675},"2025-06-25",88.67,87.97,88.42,431700,{"date":2678,"open":2679,"high":1542,"low":2680,"close":2666,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2666},"2025-06-24",87.059998,86.67,1.97,2.29,572700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1363,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-23",84.79,86.050003,84.46,85.93,2.71,423300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1819,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-20",84.59,84.73,83.39,83.66,-1.01,629100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":893,"volume":2707,"transactions":9,"vwap":2705},"2025-06-18",85.2,85.44,84.31,84.51,-0.69,398100,{"date":2709,"open":2710,"high":1645,"low":2711,"close":2702,"change":2555,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2702},"2025-06-17",86.37,85.14,-2.01,359600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1060,"percent_change":2682,"volume":2720,"transactions":9,"vwap":2719},"2025-06-16",86.17,87.17,85.98,86.95,469700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1402,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-13",85.96,86.2,84.76,85,-2.8,530200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2448,"percent_change":235,"volume":2735,"transactions":9,"vwap":2734},"2025-06-12",87.48,87.73,87.16,87.45,501500,{"date":2737,"open":1563,"high":2738,"low":2739,"close":2740,"change":852,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-11",89.84,88.080002,88.12,1.45,768000,{"date":2744,"open":2745,"high":2719,"low":1622,"close":2746,"change":167,"percent_change":1372,"volume":2747,"transactions":9,"vwap":2746},"2025-06-10",86.59,86.86,348600,{"date":2749,"open":2718,"high":2750,"low":2751,"close":2718,"change":111,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2718},"2025-06-09",86.66,85.89,0.86,433800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":729,"volume":2761,"transactions":9,"vwap":2759},"2025-06-06",84.49,85.67,84.48,85.25,0.94,389500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2704,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2704},"2025-06-05",84.27,85.13,84.059998,0.46,0.55,461400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2768,"percent_change":43,"volume":2776,"transactions":9,"vwap":2775},"2025-06-04",83.64,84.39,83.53,83.85,445700,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":167,"percent_change":408,"volume":2783,"transactions":9,"vwap":2782},"2025-06-03",82.16,83.52,82,83.3,546500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":146,"percent_change":1781,"volume":2790,"transactions":9,"vwap":2789},"2025-06-02",82.029999,82.64,81.98,82.42,618300,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2541,"percent_change":1348,"volume":2797,"transactions":9,"vwap":2796},"2025-05-30",83.9,84,82.2,82.76,829200,{"date":2799,"open":2695,"high":2800,"low":2801,"close":2802,"change":1536,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-29",85.32,84.18,85.089996,0.57,308000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1230,"volume":2812,"transactions":9,"vwap":2810},"2025-05-28",84.92,85.22,84.55,84.61,-0.92,529500,{"date":2814,"open":2815,"high":2816,"low":2817,"close":1629,"change":2818,"percent_change":1059,"volume":2819,"transactions":9,"vwap":1629},"2025-05-27",85.88,86.07,85.18,1.69,529300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1109,"volume":2827,"transactions":9,"vwap":2825},"2025-05-23",83.79,84.36,83.72,83.84,-2.7,636900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2580,"percent_change":1134,"volume":2834,"transactions":9,"vwap":2833},"2025-05-22",85.92,86.98,85.73,86.54,397100,{"date":2836,"open":2837,"high":2838,"low":2710,"close":2839,"change":2840,"percent_change":58,"volume":2841,"transactions":9,"vwap":2839},"2025-05-21",86.77,87.99,86.71,0.16,707900,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1770,"volume":2849,"transactions":9,"vwap":2847},"2025-05-20",86.8,86.99,86.19,86.55,0.05,525400,{"date":2851,"open":2852,"high":2853,"low":2703,"close":2854,"change":1714,"percent_change":437,"volume":2855,"transactions":9,"vwap":2854},"2025-05-19",85.61,86.69,86.5,432500,{"date":2857,"open":2858,"high":2679,"low":2852,"close":2847,"change":571,"percent_change":539,"volume":2859,"transactions":9,"vwap":2847},"2025-05-16",86.24,1338700,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1930,"percent_change":1929,"volume":2735,"transactions":9,"vwap":2865},"2025-05-15",87.49,87.86,87.18,87.76,{"date":2867,"open":2868,"high":2675,"low":2869,"close":2870,"change":126,"percent_change":116,"volume":2871,"transactions":9,"vwap":2870},"2025-05-14",88.3,87.010002,87.59,745600,{"date":2873,"open":2874,"high":2862,"low":2875,"close":2876,"change":111,"percent_change":1905,"volume":2877,"transactions":9,"vwap":2876},"2025-05-13",85.019997,84.95,86.96,1459000,{"date":2879,"open":2880,"high":2881,"low":2808,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-12",86.010002,86.34,86.23,5.61,6.96,964000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2706,"volume":2893,"transactions":9,"vwap":2891},"2025-05-09",80.88,81.23,80.080002,80.62,-0.56,888100,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-08",79.12,81.89,78.52,81.18,3.54,4.56,1498700,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-07",77.47,77.85,76.81,77.64,1.12,1.46,649500,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2916,"change":1988,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-06",76.92,77.45,76.52,-1.96,643400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2081,"volume":2926,"transactions":9,"vwap":2924},"2025-05-05",78.040001,78.98,77.98,78.050003,-0.1,790900,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":507,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-02",78.31,78.7,77.62,78.15,2.84,883400,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":835,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-05-01",76.27,77.32,75.41,75.99,0.8,717300,{"date":2944,"open":2945,"high":2946,"low":182,"close":2947,"change":26,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-04-30",75,76.040001,75.39,-3.61,1826500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2601,"percent_change":146,"volume":2956,"transactions":9,"vwap":2955},"2025-04-29",77.95,78.81,77.7,78.21,1116300,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":486,"percent_change":2390,"volume":2963,"transactions":9,"vwap":2962},"2025-04-28",77.72,78.65,77.58,78.48,924700,{"date":2965,"open":2966,"high":2924,"low":2967,"close":2968,"change":836,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-04-25",77.27,76.58,77.79,0.83,840100,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":508,"percent_change":352,"volume":2977,"transactions":9,"vwap":2976},"2025-04-24",75.57,77.28,75.53,77.15,731800,{"date":186,"open":2979,"high":2940,"low":2980,"close":2981,"change":2982,"percent_change":1930,"volume":2983,"transactions":9,"vwap":2981},74.82,74.23,74.95,0.13,1017500]