[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPSC":3,"homepage-market-summary":31,"stock-historical-SPSC":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPSC","2026-10-08",{"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},"SPS Commerce, Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","SPS Commerce Inc is a provider of cloud-based supply chain management services for retailers, grocers, distributors, suppliers, and logistics firms to increase supply chain performance, optimize inventory levels and sell-through, reduce operational costs, improve order visibility, and satisfy consumer demands for a seamless omnichannel experience. Its solutions are delivered through the SPS Commerce platform and provide integrations and retail performance analytics to its customers. The company has one operating segment Supply Chain Management Solutions, that derives revenues from customers by providing access to cloud-based supply chain management services, primarily under subscription-based service arrangements.","2,948","Minneapolis, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},83.32,81.15,83.575,80.59,81,2.32,2.86,623767.113977,10483,82.6781,114.87,49.040001,633432.2494307013,52.1,4142,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},153.16,554944,202554494.607106,-40.29,"2025-04-28",[186,187,196,207,218,229,240,251,261,272,281,292,302,313,323,333,343,354,364,374,383,394,404,414,425,435,445,454,465,475,485,495,505,515,525,536,546,556,567,577,588,599,610,620,629,639,650,660,671,681,692,703,714,725,736,746,757,767,778,787,796,804,811,820,829,838,847,856,864,873,880,889,898,906,914,922,928,937,945,954,962,970,976,985,993,1002,1010,1019,1026,1032,1040,1049,1057,1066,1074,1082,1090,1098,1107,1115,1122,1130,1138,1145,1154,1162,1169,1178,1186,1193,1202,1210,1217,1223,1231,1239,1248,1256,1263,1270,1278,1286,1294,1301,1305,1314,1322,1330,1337,1344,1353,1360,1368,1374,1381,1390,1396,1403,1410,1419,1426,1434,1440,1445,1452,1458,1463,1471,1480,1489,1496,1503,1509,1516,1522,1527,1533,1540,1547,1554,1560,1565,1572,1578,1587,1596,1604,1612,1621,1630,1638,1645,1654,1661,1668,1676,1685,1692,1699,1707,1715,1723,1731,1740,1747,1755,1764,1772,1779,1787,1793,1800,1807,1816,1821,1830,1837,1845,1853,1861,1869,1876,1884,1891,1899,1905,1912,1920,1925,1932,1937,1946,1953,1958,1964,1972,1978,1986,1992,1999,2006,2013,2021,2028,2036,2044,2051,2057,2063,2068,2076,2083,2091,2098,2104,2113,2120,2128,2135,2141,2147,2155,2164,2171,2177,2184,2192,2200,2208,2216,2224,2231,2240,2248,2256,2264,2272,2280,2286,2293,2300,2308,2314,2320,2329,2337,2344,2351,2357,2364,2373,2380,2388,2396,2404,2412,2419,2425,2432,2440,2448,2456,2463,2472,2479,2485,2494,2500,2505,2511,2518,2527,2536,2544,2552,2558,2564,2570,2579,2586,2595,2602,2609,2617,2624,2631,2639,2646,2653,2660,2667,2676,2685,2693,2702,2710,2717,2724,2731,2738,2745,2754,2761,2768,2776,2785,2791,2800,2808,2815,2822,2828,2835,2842,2850,2858,2865,2872,2880,2888,2896,2903,2909,2916,2925,2933,2940,2947,2955,2962,2969,2977,2984,2991,2998,3007,3014,3021,3028,3035,3043,3050,3056,3064,3073],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",80.81,81.905,79.91,-0.02,561280.922783,9072,80.9971,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",81.3,83.1599,80.19,81.02,0.56,0.7,467597.798682,9317,81.0732,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",82.68,82.725,80.25,80.46,-1.89,-2.3,679640.128287,13831,81.0213,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",84.75,84.975,80.66,82.35,-1.85,-2.2,466633.743851,12283,82.2507,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",84.77,85.31,82.65,84.2,1.76,2.13,377570.375017,9755,84.0232,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",82.15,83.86,81.05,82.44,0.29,0.35,388332.522776,8335,82.6715,{"date":252,"open":253,"high":254,"low":255,"close":242,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",80.88,82.27,80.45,1.14,1.41,397169.508861,10751,81.6698,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",80.09,81.28,78.88,81.01,-0.29,-0.36,301615.412673,8849,80.6066,{"date":273,"open":274,"high":275,"low":276,"close":198,"change":46,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",82.93,83.49,81.19,-1.68,731010.90668,10883,81.6581,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",81.86,83.17,81.1,82.69,1.4,1.72,339282.876804,9036,82.3656,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":147,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",81.32,82.06,80.38,81.29,-0.23,311166.965845,8479,81.1736,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",83.31,83.41,79,81.48,-0.17,-0.21,403289.765698,8981,81.0041,{"date":314,"open":315,"high":254,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",80.74,79.74,81.65,1.91,2.4,452310.110259,10498,81.3232,{"date":324,"open":325,"high":326,"low":327,"close":316,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",79.8,80.54,78.12,-0.6,-0.75,1060459.542333,8427,79.7724,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":159,"volume":340,"transactions":341,"vwap":342},"2026-09-17",80.55,81.74,78.37,80.34,-0.34,421634.078139,12189,80.3063,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",80.99,81.79,80.4,80.68,-1.315,-1.6,370102.892873,8946,81.0063,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":61,"volume":361,"transactions":362,"vwap":363},"2026-09-15",81.7,83.72,81.17,81.995,-1.035,370126.271036,13053,82.3844,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":247,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",84.6,84.89,82.19,83.03,0.42,718941.223373,14868,83.3004,{"date":375,"open":376,"high":377,"low":376,"close":209,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",77.06,89.44,5.45,7.06,1807312.772158,27192,82.9544,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",78.17,78.8199,76.84,77.23,-1.03,-1.32,286846.344365,11548,77.3326,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":97,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",78.33,80.186,77.345,78.26,-0.94,721315.029785,9123,78.2271,{"date":405,"open":406,"high":407,"low":408,"close":306,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",81.23,81.915,77.83,-4,-4.82,492827.327934,10801,78.9265,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",83.12,83.685,80.87,83,-1.21,-1.44,417269.027,10200,82.91,{"date":426,"open":427,"high":428,"low":304,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",85.63,88.082,84.21,1.39,1.68,408449.381708,10690,84.4541,{"date":436,"open":437,"high":438,"low":368,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",83.09,84.12,82.82,-0.11,-0.13,315523.194843,8299,82.7957,{"date":446,"open":367,"high":447,"low":448,"close":274,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",85.28,82.505,-2.47,-2.89,396634.173506,11067,83.4893,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",84.1,86.02,83.76,85.4,0.48,0.57,485168.075015,9487,85.2507,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",83.96,85.54,84.92,0.72,0.86,353920.767087,11275,84.9078,{"date":476,"open":477,"high":478,"low":479,"close":234,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",81.87,85.03,81.58,3.72,4.62,420906.042532,13353,84.075,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",79.32,80.94,80.48,-0.08,-0.1,251508.467655,9943,80.1936,{"date":496,"open":497,"high":294,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",80.22,78,80.56,-0.79,-0.97,238372.457247,6927,80.3854,{"date":506,"open":253,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",82.5,80.5375,81.35,0.26,0.32,398173.236444,10334,81.6253,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",79.39,81.09,78.52,1.66,2.09,439773.877749,10713,80.4432,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",80.16,80.595,78.6,79.43,-1.33,-1.65,474851.33005,11449,79.6006,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",78.25,82.14,80.76,3.38,4.37,494024.863153,14003,81.1416,{"date":547,"open":498,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",78.72,77.2,77.38,1.15,1.51,410254.819932,9480,77.7747,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",77.6,78.745,76.0338,76.23,-3.17,-3.99,547485.838105,16739,76.7978,{"date":568,"open":296,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",80.7,77.695,79.4,0.03,0.04,546954.706949,15870,78.6684,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",76.62,79.47,75.41,79.37,2.96,3.87,661767.885195,19221,77.2753,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",73.39,76.52,72.7582,76.41,1.5,2,560912.708975,15196,75.3456,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",74.21,75.5,73.76,74.91,0.16,0.21,400508.754812,11012,74.8105,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",72.39,75.03,74.75,1.37,1.87,529797.3457,11492,74.5634,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":257,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",72.34,74.47,73.38,1.96,694924.487586,12594,73.3639,{"date":630,"open":631,"high":622,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",71.99,70.55,71.97,-0.66,-0.91,460462.139804,14948,71.4954,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",74.25,75.22,71.71,72.63,-1.62,-2.18,558869.985337,14823,72.7807,{"date":651,"open":652,"high":653,"low":654,"close":641,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",74.24,76.13,73.29,-1.29,-1.71,573706.4554,14063,74.3155,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",75.52,78.3299,75.455,75.54,2.15,2.93,896242.377041,18039,76.5293,{"date":672,"open":673,"high":674,"low":675,"close":590,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",71.7,75.69,68.995,7.56,11.48,1414672.985088,28420,73.1885,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",67.125,68.26,65.42,65.83,-3.57,-5.14,512756.472548,13093,66.1749,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",68.74,71.21,68.03,69.4,0.905,1.32,780123.992379,15949,69.8929,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",67.095,69.28,66.7,68.495,2.845,4.33,624940.13516,15789,68.3874,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",62.74,66.261,62.72,65.65,4.49,7.34,526696.439211,14400,65.2486,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-24",60.15,61.58,60.14,61.16,2.18,3.7,342954.110701,10053,60.9138,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",60.98,58.67,58.98,-1.14,-1.9,294484.001407,9062,59.1903,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",62.03,62.23,59.055,60.12,-1.91,-3.08,594766.362792,14216,60.3267,{"date":758,"open":759,"high":760,"low":761,"close":748,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-21",62.44,64,61.81,-3.69,-5.61,684372.771611,14520,62.6989,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",65,66.52,63.82,65.72,0.13,0.2,491131.303195,9580,65.4647,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-17",65.3,66.92,64.94,65.59,-0.16,-0.24,500300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-16",65.14,66.93,64.25,65.75,1.64,2.56,436400,{"date":797,"open":798,"high":685,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-15",63.9,63.54,64.11,0.81,1.28,548700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":174,"percent_change":68,"volume":810,"transactions":9,"vwap":809},"2026-07-14",60.92,63.88,60.13,63.3,804800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-13",61.7,63.89,61.29,63.33,2.48,4.08,706100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",61.43,62.27,60.31,60.85,0.11,0.18,433700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",57.44,60.77,56.45,60.74,1.65,2.79,449200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-08",59.85,60.71,59.040001,59.09,-1.84,-3.02,455100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-07",61.33,61.98,60.55,60.93,0.88,1.47,412100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":520,"volume":863,"transactions":9,"vwap":861},"2026-07-06",58.18,60.35,57.52,60.049999,0.98,338300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-02",58.33,60.02,58.26,59.07,0.78,1.34,356000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":90,"percent_change":625,"volume":879,"transactions":9,"vwap":878},"2026-07-01",59.76,59.93,58.029999,58.29,671900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",57.22,57.96,56.8,57.17,-0.52,-0.9,533800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-29",60,60.25,57.19,57.69,-1.18,-2,935400,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",56.040001,59.39,58.87,3.16,5.67,2000200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":118,"volume":913,"transactions":9,"vwap":911},"2026-06-25",54.64,55.82,53.98,55.71,0.17,473800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":430,"volume":921,"transactions":9,"vwap":919},"2026-06-24",54.78,56.57,54.15,55.54,0.76,861600,{"date":923,"open":833,"high":924,"low":925,"close":916,"change":490,"percent_change":926,"volume":927,"transactions":9,"vwap":916},"2026-06-23",61.56,53.4,-0.15,2524500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-22",52.33,55,51.92,54.86,1.73,3.26,1550700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":246,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-18",53.12,53.56,51.26,53.13,0.55,1397900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",54.98,55.4,52.37,52.84,-2.14,-3.89,490800,{"date":955,"open":956,"high":957,"low":958,"close":947,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":947},"2026-06-16",55.34,56.67,54.5,-0.22,-0.4,403300,{"date":963,"open":964,"high":965,"low":931,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",55.24,56.53,55.2,-0.04,-0.07,516900,{"date":971,"open":956,"high":972,"low":973,"close":964,"change":511,"percent_change":974,"volume":975,"transactions":9,"vwap":964},"2026-06-12",55.5,53.7,0.58,350100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",54.37,55.55,53.37,54.92,-0.76,-1.36,522100,{"date":986,"open":987,"high":917,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",54.39,53.6,55.68,0.65,1.18,501300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",54.53,56.17,54.040001,55.029999,-0.18,-0.33,760000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":39,"volume":1009,"transactions":9,"vwap":1007},"2026-06-08",54.97,55.35,54,55.21,-0.26,553000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",56.7,57.24,54.77,55.47,-0.63,-1.12,634200,{"date":1020,"open":882,"high":1021,"low":1022,"close":1023,"change":943,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-06-04",58.099998,55.8,56.099998,0.99,595600,{"date":1027,"open":1028,"high":1028,"low":1029,"close":979,"change":1030,"percent_change":952,"volume":1031,"transactions":9,"vwap":979},"2026-06-03",56.66,54.71,-2.25,724400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":844,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-06-02",57.77,58.45,56.54,57.8,-3.09,1017900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",58.49,60.19,56.65,59.64,2.89,5.09,1139500,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",54.0099983,56.93,56.75,3.23,6.04,902800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",53.3,54.46,52.55,53.52,0.5,0.94,457000,{"date":1067,"open":1068,"high":995,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",53.07,52.82,53.02,-0.53,-0.99,468900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":308,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-26",52.85,54.13,52.34,53.55,-0.32,497000,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-22",53.040001,54.75,53.72,0.24,0.45,517200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1008,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-21",52.76,53.78,51.6,53.48,-0.48,387500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",51.73,53.89,50.39,53.74,1.24,2.36,418700,{"date":1108,"open":1109,"high":931,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",53.86,51.9,52.5,-0.54,-1.02,385600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1084,"change":616,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1084},"2026-05-18",50.98,54.099998,50.82,3.65,460100,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-15",50.65,52.080002,51.17,1.21,2.42,475400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":53,"volume":1137,"transactions":9,"vwap":1135},"2026-05-14",50.53,51.18,49.38,49.96,0.05,398300,{"date":1139,"open":1140,"high":1140,"low":27,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-13",51.23,49.91,-2.07,-3.98,538000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-12",53.15,53.82,51.38,51.98,-0.8,-1.52,693900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":762,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-11",55.99,56.24,52.69,52.78,-6.53,748500,{"date":1163,"open":1164,"high":965,"low":1165,"close":1166,"change":1167,"percent_change":420,"volume":1168,"transactions":9,"vwap":1166},"2026-05-08",56.33,54.69,56.47,-0.69,433600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",57.029999,58.93,56.02,57.16,1.29,2.31,730100,{"date":1179,"open":1037,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",57.87,55.07,55.87,-2.53,-4.33,423700,{"date":1187,"open":866,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":785,"volume":1192,"transactions":9,"vwap":1190},"2026-05-05",59,57.040001,58.4,-0.14,537300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",58.72,59.83,56.99,58.54,-0.38,-0.64,724500,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",59.6,57.23,58.92,2.8,4.99,941700,{"date":1211,"open":1212,"high":1213,"low":988,"close":1214,"change":1064,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-30",55.76,56.72,56.12,1.7,719000,{"date":1218,"open":931,"high":1219,"low":1051,"close":1220,"change":440,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-29",55.6,55.18,-0.2,491100,{"date":1224,"open":1225,"high":1226,"low":1181,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-28",56.25,57.74,55.29,0.41,0.75,477100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":370,"volume":1238,"transactions":9,"vwap":1236},"2026-04-27",54.6,56.060001,54.18,54.88,0.23,380400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",53.45,54.7,52.97,54.65,1.33,2.49,377300,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",56.98,52.4,53.32,-4.59,-7.93,609500,{"date":1257,"open":1037,"high":1258,"low":1259,"close":1260,"change":943,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-22",58.82,57.27,57.91,0.96,293500,{"date":1264,"open":1265,"high":1266,"low":893,"close":1267,"change":1268,"percent_change":46,"volume":1269,"transactions":9,"vwap":1267},"2026-04-21",58.47,59.31,57.36,-0.81,394500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":943,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-20",57.58,58.71,57.25,58.17,0.95,376400,{"date":1279,"open":1280,"high":1281,"low":1274,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",57.65,58.6,57.62,1.07,1.89,499300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":666,"volume":1293,"transactions":9,"vwap":1291},"2026-04-16",54.73,56.64,54.61,56.55,1.19,482900,{"date":1295,"open":1241,"high":919,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-15",53,55.36,2.81,5.35,415200,{"date":1302,"open":1303,"high":1242,"low":949,"close":1061,"change":1096,"percent_change":635,"volume":1304,"transactions":9,"vwap":1061},"2026-04-14",52.99,738000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-13",51.75,53.43,51.029999,53.029999,1.58,3.07,809500,{"date":1315,"open":1316,"high":950,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-10",52.11,50.55,51.45,-0.84,-1.61,639200,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",55.02,51.66,52.29,-3.27,-5.89,633300,{"date":1331,"open":1332,"high":1332,"low":1015,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-08",60.060001,55.56,-2.92,-4.99,665500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":511,"percent_change":943,"volume":1343,"transactions":9,"vwap":1342},"2026-04-07",57.9,59.18,57.41,58.48,681000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",56.080002,58.32,55.0099983,58.16,2.08,3.71,582200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1346,"change":926,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1346},"2026-04-02",55.92,56.84,54.43,-0.27,646700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":202,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-04-01",55.69,56.62,53.87,56.23,1.01,830300,{"date":1369,"open":1182,"high":1370,"low":1371,"close":1372,"change":137,"percent_change":1283,"volume":1373,"transactions":9,"vwap":1372},"2026-03-31",57.38,54.83,55.67,810700,{"date":1375,"open":933,"high":1376,"low":1377,"close":1378,"change":137,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-30",56.48,54.28,55.080002,1.08,1201500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",54.48,54.84,53.049999,54.49,-0.61,-1.11,674800,{"date":1391,"open":1392,"high":1289,"low":1393,"close":1394,"change":53,"percent_change":827,"volume":1395,"transactions":9,"vwap":1394},"2026-03-26",54.85,54.81,55.099998,782800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":931,"change":67,"percent_change":1401,"volume":1402,"transactions":9,"vwap":931},"2026-03-25",57.26,58.19,54.2,-2.31,535600,{"date":1404,"open":1405,"high":1405,"low":1212,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-24",57.63,56.3,-2.11,-3.61,478900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-23",58.25,59.73,58,58.41,0.46,0.79,771400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":192,"percent_change":174,"volume":1425,"transactions":9,"vwap":1424},"2026-03-20",57.97,59.13,56.76,57.95,1377500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1421,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1421},"2026-03-19",59.92,62.060001,57.39,-2.08,-3.46,813600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":861,"change":1199,"percent_change":1016,"volume":1439,"transactions":9,"vwap":861},"2026-03-18",59.58,60.43,59.47,430700,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1437,"change":862,"percent_change":835,"volume":1444,"transactions":9,"vwap":1437},"2026-03-17",59.45,62.57,461200,{"date":1446,"open":1447,"high":1448,"low":1422,"close":1442,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1442},"2026-03-16",61.07,61.6,-1.1,-1.82,607500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":851,"change":784,"percent_change":1008,"volume":1457,"transactions":9,"vwap":851},"2026-03-13",60.66,61.54,59.48,571900,{"date":1459,"open":1460,"high":1461,"low":867,"close":841,"change":1030,"percent_change":687,"volume":1462,"transactions":9,"vwap":841},"2026-03-12",62.25,64.34,644300,{"date":1464,"open":1465,"high":1466,"low":859,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-11",61.39,63.14,62.96,1.83,2.99,604300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-10",62.02,62.7,59.37,61.13,-1.04,-1.67,542200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-09",62.73,63.57,60.7,62.17,-1.55,-2.43,633600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1000,"percent_change":886,"volume":1495,"transactions":9,"vwap":1494},"2026-03-06",63.32,63.74,61.9,63.72,497900,{"date":1497,"open":1485,"high":1498,"low":1485,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-05",64.46,64.050003,1.88,3.02,933000,{"date":1504,"open":891,"high":1505,"low":1506,"close":1485,"change":731,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1485},"2026-03-04",62.49,59.74,3.63,665200,{"date":1510,"open":1511,"high":1512,"low":1197,"close":1513,"change":1311,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-03",57.35,60.029999,59.99,2.71,1311700,{"date":1517,"open":948,"high":1518,"low":948,"close":1415,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1415},"2026-03-02",59.02,1.9,3.36,776900,{"date":1523,"open":1524,"high":1044,"low":1377,"close":1525,"change":97,"percent_change":655,"volume":1526,"transactions":9,"vwap":1525},"2026-02-27",55.66,56.51,963900,{"date":1528,"open":1529,"high":1342,"low":1529,"close":1274,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1274},"2026-02-26",55.040001,3.11,5.74,975600,{"date":1534,"open":1118,"high":1535,"low":1536,"close":1537,"change":174,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-25",55.25,52.56,54.14,-0.06,1224800,{"date":1541,"open":1542,"high":1543,"low":1086,"close":1544,"change":68,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-24",54.22,56.13,54.17,-0.09,1298600,{"date":1548,"open":1549,"high":1197,"low":1550,"close":1542,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1542},"2026-02-23",56.97,53.99,-3.73,-6.44,1148100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1424,"change":960,"percent_change":1167,"volume":1559,"transactions":9,"vwap":1424},"2026-02-20",58.049999,60.16,57.5,1106700,{"date":1561,"open":1562,"high":1562,"low":1052,"close":1563,"change":68,"percent_change":1545,"volume":1564,"transactions":9,"vwap":1563},"2026-02-19",58.96,58.35,1102000,{"date":1566,"open":729,"high":1567,"low":1568,"close":1190,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1190},"2026-02-18",61.32,57.67,-1.66,-2.76,1839200,{"date":1573,"open":1465,"high":1574,"low":1195,"close":1332,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1332},"2026-02-17",61.85,-1.86,-3,1643100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-13",68.099998,68.9,61.28,61.92,-2.83,-4.37,2701600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-12",68.27,68.42,64.18,64.75,-3.79,-5.53,1676900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-11",74.33,67.26,68.54,-6.29,-8.41,1051600,{"date":1605,"open":1606,"high":1607,"low":614,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-10",76.24,76.98,74.83,-0.65,-0.86,975300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-09",79.2,79.22,75.39,75.48,-4.05,-5.09,801000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-06",80.099998,81.24,78.32,79.53,0.53,0.67,670900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":306,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":306},"2026-02-05",82.88,84.37,78.81,-3.6,-4.36,670100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":461,"percent_change":142,"volume":1644,"transactions":9,"vwap":1643},"2026-02-04",81.33,84.46,80.64,82.6,668100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-03",86.92,87.28,80.84,82.029999,-5.79,-6.59,962000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":421,"percent_change":1320,"volume":1660,"transactions":9,"vwap":1659},"2026-02-02",89.73,90.19,87.5,87.82,447400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":118,"percent_change":247,"volume":1667,"transactions":9,"vwap":1666},"2026-01-30",88.87,90.029999,87.19,89.26,637400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":983,"volume":1675,"transactions":9,"vwap":1673},"2026-01-29",89.040001,96.54,86.37,88.95,-1.23,867800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-28",92.44,92.97,89.75,90.18,-1.8,-1.96,631700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":441,"percent_change":1191,"volume":1691,"transactions":9,"vwap":1690},"2026-01-27",92.12,92.49,90.019997,91.98,424000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":594,"percent_change":520,"volume":1698,"transactions":9,"vwap":1697},"2026-01-26",91.35,93.7,90.66,92.11,577800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1478,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-23",91.75,92.050003,89.43,90.61,-1.81,618500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":551,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-22",91.46,92.48,90.93,92.28,1.26,597300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":625,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-21",89.96,91.26,89.48,91.13,2.2,419900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":887,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-20",89.11,91.27,88.93,89.17,-1,539400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",91.24,91.55,89.94,90.07,-1.17,-1.28,452200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1733,"change":298,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1733},"2026-01-15",91.99,92.63,90.78,-0.25,410100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1071,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-14",91.21,93.53,90.26,91.47,-0.58,325000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-13",95.94,96.46,91.41,92,-3.48,-3.64,425400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1024,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-12",93.73,96.2,93.27,95.48,1.05,419500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1104,"percent_change":1245,"volume":1778,"transactions":9,"vwap":1777},"2026-01-09",93.28,94.95,91.59,94.49,403400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":990,"volume":1786,"transactions":9,"vwap":1784},"2026-01-08",91.66,94.55,90.98,93.25,0.6,498700,{"date":1788,"open":1701,"high":1789,"low":1790,"close":1791,"change":991,"percent_change":1175,"volume":1792,"transactions":9,"vwap":1791},"2026-01-07",93.19,90.92,92.65,251000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1752,"change":1770,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1752},"2026-01-06",89.89,91.64,89.55,1.16,308800,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":22,"volume":1806,"transactions":9,"vwap":1804},"2026-01-05",87.88,92.32,90.42,2.51,515200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-02",89.13,89.58,87.56,87.91,-1.22,-1.37,391300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1809,"change":277,"percent_change":224,"volume":1763,"transactions":9,"vwap":1809},"2025-12-31",90.38,90.75,88.91,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-30",91.12,92.15,90.73,90.81,-0.96,-1.05,278200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":926,"percent_change":784,"volume":1836,"transactions":9,"vwap":1835},"2025-12-29",92.45,92.66,91.099998,91.77,453500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-26",91.86,92.3,91.15,91.92,0.01,259300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":606,"volume":1852,"transactions":9,"vwap":1850},"2025-12-24",91.76,92.37,91.32,91.91,0.19,177500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1096,"volume":1860,"transactions":9,"vwap":1858},"2025-12-23",91.94,91.95,90.94,91.72,-0.44,408100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":235,"volume":1868,"transactions":9,"vwap":1866},"2025-12-22",90.86,92.73,90.21,92.16,1.59,450700,{"date":1870,"open":1759,"high":1833,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-19",90.16,90.57,-0.92,-1.01,1276800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":835,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-18",90.059998,92.41,89.88,91.49,1.84,1062600,{"date":1885,"open":1659,"high":1886,"low":1648,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-17",91.11,89.84,1.69,1.92,1167600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":318,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-16",86.24,89.23,86.23,88.15,2.21,1048500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1893,"change":1843,"percent_change":1843,"volume":1904,"transactions":9,"vwap":1893},"2025-12-15",86.72,87.54,84.88,614200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1895,"change":1910,"percent_change":118,"volume":1911,"transactions":9,"vwap":1895},"2025-12-12",86.28,87.2,85.64,0.27,444100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":246,"volume":1919,"transactions":9,"vwap":1917},"2025-12-11",85.29,87.7,84.97,85.96,0.25,613200,{"date":1921,"open":366,"high":1922,"low":458,"close":1923,"change":912,"percent_change":774,"volume":1924,"transactions":9,"vwap":1923},"2025-12-10",86.75,85.71,610400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":468,"change":1175,"percent_change":1930,"volume":1931,"transactions":9,"vwap":468},"2025-12-09",83.97,90.9,83.57,1.53,720800,{"date":1933,"open":367,"high":367,"low":284,"close":1934,"change":943,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-08",84.25,0.66,478200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-05",83.010002,84.96,82.89,83.7,0.07,0.08,394200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":773,"percent_change":605,"volume":1952,"transactions":9,"vwap":1951},"2025-12-04",84,84.050003,82.94,83.63,306400,{"date":1954,"open":507,"high":458,"low":1955,"close":1956,"change":1104,"percent_change":552,"volume":1957,"transactions":9,"vwap":1956},"2025-12-03",82.050003,83.5,356900,{"date":1959,"open":1960,"high":1939,"low":255,"close":1961,"change":1962,"percent_change":318,"volume":1963,"transactions":9,"vwap":1961},"2025-12-02",81.62,82.26,1.54,564100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":913,"transactions":9,"vwap":1969},"2025-12-01",81.83,83.11,80.5,80.72,-2.6,-3.12,{"date":1973,"open":1941,"high":1974,"low":1975,"close":16,"change":1366,"percent_change":1976,"volume":1977,"transactions":9,"vwap":16},"2025-11-28",83.93,82.37,1.23,224800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":400,"volume":1985,"transactions":9,"vwap":1983},"2025-11-26",82.62,83.71,82.17,82.31,-0.78,404500,{"date":1987,"open":1988,"high":1989,"low":200,"close":1990,"change":625,"percent_change":1128,"volume":1991,"transactions":9,"vwap":1990},"2025-11-25",81.49,83.74,83.089996,496300,{"date":1993,"open":1994,"high":1995,"low":316,"close":1996,"change":1997,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-24",81.16,82,81.13,0.02,467600,{"date":2000,"open":2001,"high":245,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-21",78.44,81.11,2.63,3.35,436600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1088,"percent_change":974,"volume":2012,"transactions":9,"vwap":2011},"2025-11-20",79.13,80.18,78.040001,78.48,416500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":500,"volume":2020,"transactions":9,"vwap":2018},"2025-11-19",78.54,79.52,77.17,78.029999,-0.62,365900,{"date":2022,"open":325,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1486,"volume":2027,"transactions":9,"vwap":2025},"2025-11-18",80.24,76.97,78.65,-1.24,353500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1569,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-17",81.14,81.92,79.51,79.89,-2.04,389500,{"date":2037,"open":2038,"high":1982,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-14",81.45,81.029999,81.55,-0.7,-0.85,403000,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":1237,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-13",81.25,83.14,82.25,0.28,389200,{"date":2052,"open":2053,"high":438,"low":336,"close":2054,"change":74,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-12",82.13,82.019997,0.4,597700,{"date":2058,"open":2059,"high":209,"low":2060,"close":2061,"change":573,"percent_change":1136,"volume":2062,"transactions":9,"vwap":2061},"2025-11-11",80.3,80.059998,81.69,573500,{"date":2064,"open":507,"high":2065,"low":2066,"close":317,"change":113,"percent_change":1096,"volume":2067,"transactions":9,"vwap":317},"2025-11-10",82.55,80.49,374100,{"date":2069,"open":2033,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-07",82.34,78.66,82.040001,1.56,1.94,702500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":489,"change":2081,"percent_change":887,"volume":2082,"transactions":9,"vwap":489},"2025-11-06",81.099998,81.57,79.41,-0.73,686800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":826,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-05",81.22,81.84,80.089996,81.21,0.14,863300,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2078,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2078},"2025-11-04",82.41,80,-1.43,-1.73,694000,{"date":2099,"open":2100,"high":2101,"low":2016,"close":2102,"change":246,"percent_change":247,"volume":2103,"transactions":9,"vwap":2102},"2025-11-03",83.69,86,82.53,1666900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-31",73.99,84.13,73.050003,82.24,-21.65,-20.84,4054800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":655,"percent_change":1674,"volume":2119,"transactions":9,"vwap":2118},"2025-10-30",105.029999,106.5,103.54,103.89,431200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1585,"volume":2127,"transactions":9,"vwap":2125},"2025-10-29",109.16,110.61,104.48,105.18,-4.81,321000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1874,"percent_change":635,"volume":2134,"transactions":9,"vwap":2133},"2025-10-28",110.84,112.2,109.85,109.99,283500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2026,"percent_change":1449,"volume":2140,"transactions":9,"vwap":2139},"2025-10-27",112.3,113.47,111,323100,{"date":2142,"open":2143,"high":26,"low":2144,"close":2145,"change":309,"percent_change":147,"volume":2146,"transactions":9,"vwap":2145},"2025-10-24",113.81,111.51,112.24,213300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":177,"volume":2154,"transactions":9,"vwap":2152},"2025-10-23",111.17,112.59,110.75,112.45,1.11,305100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-22",111.78,113.26,110.82,111.34,-1.7,-1.5,237000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1176,"percent_change":521,"volume":2170,"transactions":9,"vwap":2169},"2025-10-21",110.32,113.71,109.34,113.040001,303900,{"date":2172,"open":2122,"high":2173,"low":2174,"close":2175,"change":431,"percent_change":1962,"volume":2176,"transactions":9,"vwap":2175},"2025-10-20",111.25,109.13,110.73,173500,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":1500,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-17",106.57,109.8,109.050003,1.75,238200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":646,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-16",109.53,110.26,107.059998,107.17,-1.99,722800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1944,"volume":2199,"transactions":9,"vwap":2197},"2025-10-15",110.37,110.96,108.89,109.35,0.09,310900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1379,"volume":2207,"transactions":9,"vwap":2205},"2025-10-14",105.34,110.24,105.19,109.26,1.17,288600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":90,"volume":2215,"transactions":9,"vwap":2213},"2025-10-13",107.56,110.46,107.14,108.089996,1.2,460600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1610,"volume":2223,"transactions":9,"vwap":2221},"2025-10-10",108.010002,109,105.65,106.89,-0.93,522300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1151,"percent_change":97,"volume":2230,"transactions":9,"vwap":2229},"2025-10-09",108.22,108.45,106.2,107.82,507600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-08",105.41,108.63,104.53,108.62,4.03,3.85,302200,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-07",107.040001,103.84,104.59,-2.64,-2.46,254400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1976,"volume":2255,"transactions":9,"vwap":2253},"2025-10-06",106.54,107.76,104.68,107.23,1.3,341100,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-03",104.67,107.33,105.93,1.42,1.36,322200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":256,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-02",103.7,105.63,103.3,104.51,1.1,337000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":97,"volume":2279,"transactions":9,"vwap":2277},"2025-10-01",103.83,105.07,103.099998,103.37,-0.77,398500,{"date":2281,"open":2124,"high":2282,"low":2283,"close":2284,"change":635,"percent_change":2285,"volume":795,"transactions":9,"vwap":2284},"2025-09-30",105.85,103.46,104.14,-0.87,{"date":2287,"open":2288,"high":2288,"low":2252,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-29",106.85,105.050003,-1.27,-1.19,459700,{"date":2294,"open":2295,"high":2179,"low":2296,"close":2297,"change":615,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-26",104.95,103.96,106.32,1.31,251700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2295,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2295},"2025-09-25",106.089996,106.71,103.92,-2.54,-2.36,612500,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":773,"percent_change":169,"volume":2313,"transactions":9,"vwap":2312},"2025-09-24",109.68,106.72,107.49,462300,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2245,"volume":2005,"transactions":9,"vwap":2318},"2025-09-23",110.050003,106.65,107.36,-2.91,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-22",107.88,110.88,106.98,110.27,3.08,2.87,461800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":164,"volume":2336,"transactions":9,"vwap":2334},"2025-09-19",108.8,108.92,106.76,107.19,-1.46,736500,{"date":2338,"open":2196,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":863,"transactions":9,"vwap":2341},"2025-09-18",110.15,107.44,108.65,1.45,1.35,{"date":2345,"open":2213,"high":2346,"low":2347,"close":2348,"change":2081,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-17",110.57,106.66,107.2,-0.68,308100,{"date":2352,"open":2353,"high":2354,"low":2289,"close":2355,"change":1962,"percent_change":2342,"volume":2356,"transactions":9,"vwap":2355},"2025-09-16",106.56,108.36,107.93,340300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":471,"percent_change":801,"volume":2363,"transactions":9,"vwap":2362},"2025-09-15",106.44,108.51,105.83,106.39,426900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-12",112.56,112.63,105.4,105.53,-6.82,-6.07,395600,{"date":2374,"open":2375,"high":2376,"low":2130,"close":2377,"change":625,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-11",111.5,113.37,112.35,1.78,486300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1609,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-10",112.040001,114.67,108.67,110.39,-0.59,705500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":202,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-09",109.74,111.080002,109.059998,111.040001,0.51,459400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":440,"volume":2403,"transactions":9,"vwap":2401},"2025-09-08",110.17,110.71,108.55,110.48,-0.12,321600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1104,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-05",110.8,113.53,109.84,110.6,1.13,343800,{"date":2413,"open":2259,"high":2414,"low":2415,"close":2416,"change":2343,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-04",109.54,106.58,109.36,1.25,430600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2218,"change":615,"percent_change":802,"volume":2424,"transactions":9,"vwap":2218},"2025-09-03",106.37,108.69,105.94,595300,{"date":2426,"open":2332,"high":2332,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-02",105.45,106.64,-3.66,-3.32,368600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1016,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-29",111.35,112.37,109.72,110.3,-0.57,453400,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-28",113.82,110.66,110.93,-2.01,-1.78,338700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":835,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-27",111.54,113.080002,111.029999,112.94,1.48,465200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":400,"percent_change":1319,"volume":2462,"transactions":9,"vwap":2461},"2025-08-26",112.13,113.41,110.98,111.29,800100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-25",115.21,116,111.75,112.23,-3.59,-3.1,294000,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1805,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-22",113.58,117.37,115.82,2.22,449300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":616,"percent_change":431,"volume":2012,"transactions":9,"vwap":2484},"2025-08-21",110.81,113.38,110,113.31,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-20",113.61,114,110.86,111.44,-2.45,-2.15,374200,{"date":2495,"open":2496,"high":2466,"low":2497,"close":2498,"change":1387,"percent_change":1071,"volume":2499,"transactions":9,"vwap":2498},"2025-08-19",114.68,112.91,113.89,344100,{"date":2501,"open":2366,"high":26,"low":2366,"close":2502,"change":2503,"percent_change":1721,"volume":2504,"transactions":9,"vwap":2502},"2025-08-18",114.5,2.46,358200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2382,"change":2162,"percent_change":390,"volume":2510,"transactions":9,"vwap":2382},"2025-08-15",114.48,116.080002,111.98,468600,{"date":2512,"open":2513,"high":2514,"low":2157,"close":2515,"change":1705,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-14",113.91,114.74,113.54,-1.57,527900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-13",109.25,115.6,108.41,115.35,6.87,6.33,641800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-12",105.019997,109.21,104.45,108.48,3.81,3.64,348300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2258,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2258},"2025-08-11",106.21,107.96,103.72,-1.58,-1.49,433900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":449,"volume":2551,"transactions":9,"vwap":2549},"2025-08-08",109.18,109.2,105.27,106.25,-2.69,370100,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2335,"percent_change":390,"volume":2557,"transactions":9,"vwap":2556},"2025-08-07",111.53,106.68,108.94,577900,{"date":2559,"open":2560,"high":2211,"low":2561,"close":2562,"change":2214,"percent_change":2270,"volume":2563,"transactions":9,"vwap":2562},"2025-08-06",108.52,106.86,110.4,471200,{"date":2565,"open":2566,"high":2567,"low":2538,"close":2547,"change":123,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2547},"2025-08-05",108.32,110.16,1.97,557300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-04",105.74,107.37,102.050003,107.089996,3.21,3.09,897300,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":1335,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-01",108.13,103.18,103.88,-4.58,817300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-31",115.5,124.080002,108.85,108.87,-30.69,-21.99,1639400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1112,"percent_change":113,"volume":2601,"transactions":9,"vwap":2600},"2025-07-30",140.17,141.98,137.37,139.56,315600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":440,"percent_change":490,"volume":2608,"transactions":9,"vwap":2607},"2025-07-29",141.24001,141.85001,138.89,140.10001,269000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":480,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-28",137.97,140.67999,137.22,140.21001,2.73,429000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":67,"percent_change":400,"volume":2623,"transactions":9,"vwap":2622},"2025-07-25",137.78999,137.84,134.89,136.49001,364900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2619,"change":449,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2619},"2025-07-24",139.33,140.050003,137,-1.76,268400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":625,"volume":2638,"transactions":9,"vwap":2636},"2025-07-23",140.029999,141.75,138.19,140.25999,2.69,235200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":572,"percent_change":1997,"volume":2645,"transactions":9,"vwap":2644},"2025-07-22",138.2,139.16,137.3,137.57001,286900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":421,"percent_change":1477,"volume":2652,"transactions":9,"vwap":2651},"2025-07-21",139,140.64999,136.42,137.53999,286200,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":449,"volume":2659,"transactions":9,"vwap":2657},"2025-07-18",143.55,138.89999,138.98,-3.52,420200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":666,"percent_change":1930,"volume":2666,"transactions":9,"vwap":2665},"2025-07-17",140.62,142.67,139.60001,142.5,311800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-16",139.35001,141.039993,138.45,140.35001,2.24,1.62,278700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-15",141.020004,141.13,137.46001,138.11,-2.77,-1.97,368500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":888,"transactions":9,"vwap":2690},"2025-07-14",133.52,142.85001,133,140.88,9.15,6.95,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-11",135.41,136.44,131.24001,131.73,-4.27,-3.14,222900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2683,"volume":2709,"transactions":9,"vwap":2707},"2025-07-10",138.46001,138.49001,135.62,136,-2.73,245900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":635,"percent_change":1609,"volume":2716,"transactions":9,"vwap":2715},"2025-07-09",139.89999,140.53,136.24001,138.73,217900,{"date":2718,"open":2719,"high":2690,"low":2720,"close":2721,"change":2722,"percent_change":793,"volume":2723,"transactions":9,"vwap":2721},"2025-07-08",138.28,137.39,139.64,2.25,301900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2720,"change":2729,"percent_change":96,"volume":2730,"transactions":9,"vwap":2720},"2025-07-07",140.23,142.089996,137.27,-3.97,312200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2261,"percent_change":1366,"volume":2737,"transactions":9,"vwap":2736},"2025-07-03",140.87,142.8,140.37,141.36,179300,{"date":2739,"open":2681,"high":2740,"low":2741,"close":2742,"change":1283,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-02",140.16,137.34,139.94,0.77,341500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-01",135.7,140.039993,134.78,138.87,2.78,2.04,344200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":583,"percent_change":2477,"volume":2760,"transactions":9,"vwap":2759},"2025-06-30",134.24001,137.14999,133.5,136.089996,445500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":400,"percent_change":2041,"volume":2767,"transactions":9,"vwap":2766},"2025-06-27",134,135.78,132.25999,133.13,678900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1416,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-26",134.28,134.66,132.63,134.070007,0.34,300100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-25",136.77,138.66,133.21001,133.61,-2.87,-2.1,246200,{"date":2786,"open":2787,"high":2788,"low":2707,"close":2789,"change":308,"percent_change":2402,"volume":2790,"transactions":9,"vwap":2789},"2025-06-24",138.44,138.50999,136.48,179500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-23",133.91,137.089996,133.8,136.64999,3.18,2.38,241800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2019,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-20",133.7,135.10001,132.64999,133.47,-0.46,359600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1358,"percent_change":1221,"volume":2814,"transactions":9,"vwap":2813},"2025-06-18",133.64999,135.35001,132.60001,134.089996,256800,{"date":2816,"open":2817,"high":2818,"low":2763,"close":2819,"change":2820,"percent_change":309,"volume":2821,"transactions":9,"vwap":2819},"2025-06-17",134.64,136.3,134.36,-0.28,261700,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2817,"change":784,"percent_change":2402,"volume":2827,"transactions":9,"vwap":2817},"2025-06-16",135.92999,136.78999,134.0099945,279600,{"date":2829,"open":2706,"high":2830,"low":2831,"close":2832,"change":1038,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-13",137.17999,134.029999,134.8,-2.24,276500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":431,"percent_change":1976,"volume":2841,"transactions":9,"vwap":2840},"2025-06-12",136.020004,138.25999,135.17,137.89,613700,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-11",145,136.13,136.21001,-8.29,-5.74,574700,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":319,"volume":2857,"transactions":9,"vwap":2855},"2025-06-10",141.78,144.89,140.25,144.5,3.39,336100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2026,"percent_change":2285,"volume":2864,"transactions":9,"vwap":2863},"2025-06-09",143.48,143.5,139.81,141.11,344700,{"date":2866,"open":2867,"high":2867,"low":2868,"close":2869,"change":1944,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-06",144.059998,141.75999,142.35001,0.06,291100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":213,"volume":2879,"transactions":9,"vwap":2877},"2025-06-05",144.67999,145.64,142.17999,142.27,-2.74,277400,{"date":2881,"open":2882,"high":2883,"low":2882,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-06-04",142.22,147.61,145.0099945,2.88,2.03,406800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":21,"volume":2895,"transactions":9,"vwap":2893},"2025-06-03",139.61,142.36,137.78,142.13,3.22,239800,{"date":2897,"open":2854,"high":2898,"low":2899,"close":2900,"change":224,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-02",141.97,136.75,138.91,-1.31,279500,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2907,"change":501,"percent_change":2349,"volume":2908,"transactions":9,"vwap":2907},"2025-05-30",141.73,139.58,140.75999,448300,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2905,"change":389,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2905},"2025-05-29",143.87,144.64,141.45,-0.72,234500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-28",145.98,146.94,142.55,142.75999,-3.11,-2.13,170900,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":521,"volume":2932,"transactions":9,"vwap":2930},"2025-05-27",145.55,146.34,142.32001,145.87,2.98,220800,{"date":2934,"open":2935,"high":2936,"low":2935,"close":2937,"change":2938,"percent_change":752,"volume":2939,"transactions":9,"vwap":2937},"2025-05-23",142.64,144.61,142.89,-2.78,214600,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2674,"percent_change":90,"volume":2946,"transactions":9,"vwap":2945},"2025-05-22",144,146.19,143.14999,145.67,282200,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2430,"volume":2954,"transactions":9,"vwap":2952},"2025-05-21",147.020004,147.78999,143.39999,144.050003,-4.95,171500,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2820,"percent_change":147,"volume":2961,"transactions":9,"vwap":2960},"2025-05-20",149.17999,150.2,147.74001,149,206000,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":1569,"percent_change":1449,"volume":2968,"transactions":9,"vwap":2967},"2025-05-19",148.38,149.92999,148.039993,149.28,107600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1176,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-05-16",148.74001,151.41,147.50999,150.94,1.55,212400,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1017,"percent_change":329,"volume":2983,"transactions":9,"vwap":2982},"2025-05-15",149.63,149.82001,146.86,148.63,180000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":1334,"percent_change":752,"volume":2990,"transactions":9,"vwap":2989},"2025-05-14",152.0099945,152.8,149.69,149.75,318000,{"date":2992,"open":2993,"high":180,"low":2994,"close":2995,"change":2996,"percent_change":1627,"volume":2997,"transactions":9,"vwap":2995},"2025-05-13",152.42999,151.17,152.67,0.8,257800,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-12",150.3,151.89,147.38,151.87,8,5.56,246600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":2911,"change":3012,"percent_change":2285,"volume":3013,"transactions":9,"vwap":2911},"2025-05-09",145.13,145.85001,143.49001,-1.26,181500,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3009,"change":3019,"percent_change":1176,"volume":3020,"transactions":9,"vwap":3009},"2025-05-08",144.16,146.33,142.070007,3.27,156200,{"date":3022,"open":3023,"high":2874,"low":3024,"close":3025,"change":3026,"percent_change":2019,"volume":3027,"transactions":9,"vwap":3025},"2025-05-07",142.92999,140.64,141.86,-0.88,156500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1152,"percent_change":1828,"volume":3034,"transactions":9,"vwap":3033},"2025-05-06",141.88,143.67,141.57001,142.74001,253800,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":74,"volume":3042,"transactions":9,"vwap":3040},"2025-05-05",141.89999,146.45,140.42999,144.25999,0.47,266400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":1215,"percent_change":2214,"volume":3049,"transactions":9,"vwap":3048},"2025-05-02",143.64999,145.69,142.16,143.78999,469600,{"date":3051,"open":3052,"high":3052,"low":3053,"close":2727,"change":3054,"percent_change":1072,"volume":3055,"transactions":9,"vwap":2727},"2025-05-01",144.94,141.7,-1.42,487500,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":552,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-04-30",140.36,143.77,137.82001,143.50999,1.06,448400,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-04-29",138.85001,142.53999,138.74001,142,2.47,1.77,486800,{"date":184,"open":3074,"high":3075,"low":3076,"close":3077,"change":1276,"percent_change":142,"volume":3078,"transactions":9,"vwap":3077},138.58,140.27,136.27,139.53,583200]