[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HQY":3,"homepage-market-summary":31,"stock-historical-HQY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HQY","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},"HealthEquity, Inc","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","HealthEquity Inc provides solutions that allow consumers to make healthcare saving and spending decisions. It provides payment processing services, personalized benefit information, the ability to earn wellness incentives, and investment advice to grow their tax-advantaged healthcare savings. It manages consumers' tax-advantaged health savings accounts (HSAs) and other consumer-directed benefits (CDBs) offered by employers, including flexible spending accounts and health reimbursement arrangements (FSAs and HRAs), and administers Consolidated Omnibus Budget Reconciliation Act (COBRA), commuter and other benefits. It also provides investment advisory services to customers whose account balances exceed a certain threshold. HealthEquity generates its revenue in the United States.","2,814","Draper, UT",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},91.55,90.38,92.38,89.6701,90.04,1.51,1.68,1008556.003096,16259,91.2917,107.62,72.76,927066.8371513267,53.9,3063,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},116.65,962358,351260676.124983,6.35,"2025-04-23",[184,185,194,205,215,224,235,245,255,266,277,287,296,306,316,326,337,348,358,369,379,389,399,410,420,430,441,452,463,474,483,494,505,516,526,537,548,556,566,577,587,597,607,616,627,638,648,658,669,680,690,699,709,719,730,740,747,755,764,773,781,790,798,806,812,820,827,834,843,851,859,868,874,881,889,895,903,912,919,926,934,942,950,958,966,974,982,989,998,1006,1013,1022,1029,1037,1042,1051,1059,1066,1075,1083,1092,1100,1109,1118,1127,1135,1139,1145,1152,1159,1167,1176,1184,1193,1202,1209,1217,1223,1230,1237,1246,1254,1263,1272,1280,1284,1292,1300,1309,1316,1325,1330,1338,1345,1350,1356,1364,1372,1380,1387,1394,1401,1409,1418,1426,1435,1442,1451,1459,1465,1473,1482,1490,1498,1506,1514,1523,1531,1539,1547,1554,1562,1570,1578,1586,1595,1603,1612,1621,1630,1639,1646,1651,1658,1664,1672,1676,1683,1691,1698,1705,1714,1721,1727,1734,1742,1750,1757,1763,1769,1778,1786,1793,1800,1805,1813,1819,1827,1834,1840,1847,1854,1862,1869,1878,1882,1888,1896,1901,1910,1916,1924,1932,1938,1946,1955,1963,1968,1976,1985,1992,1999,2008,2014,2021,2028,2035,2043,2050,2058,2065,2069,2076,2084,2090,2097,2104,2111,2118,2125,2132,2138,2145,2153,2160,2166,2173,2181,2186,2192,2198,2206,2213,2220,2227,2235,2240,2246,2254,2261,2266,2274,2281,2288,2292,2299,2305,2312,2319,2325,2332,2339,2348,2355,2362,2369,2377,2384,2390,2396,2402,2409,2415,2422,2429,2435,2442,2450,2458,2465,2472,2476,2484,2492,2499,2507,2515,2520,2527,2534,2541,2548,2554,2561,2568,2574,2578,2585,2591,2598,2604,2610,2616,2624,2630,2638,2644,2653,2661,2669,2675,2681,2687,2695,2700,2707,2714,2721,2730,2736,2743,2751,2759,2767,2773,2779,2788,2796,2803,2809,2817,2824,2832,2836,2843,2850,2858,2865,2872,2877,2883,2888,2895,2901,2907,2912,2918,2924,2930,2938,2943,2949,2954,2960,2968],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":158,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",89.83,91.02,88.67,0.75,834511.504895,20102,89.9283,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",88.46,89.51,87.79,89.37,0.91,1.03,726535.893023,16170,88.9618,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",87.19,89.115,86.36,1.21,1.39,908848.26142,16105,88.3952,{"date":216,"open":189,"high":189,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",86.015,87.25,-1.19,-1.35,1021875.145761,17825,86.8784,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",88.25,89.5075,87.255,88.44,0.19,0.22,1495806.658341,22972,88.4942,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",88.51,89.255,87.27,-0.35,-0.4,1282445.048349,20144,88.1795,{"date":246,"open":247,"high":248,"low":226,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",90.96,91.1,88.6,-1.79,-1.98,901772.064761,15104,88.7753,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",91.35,92.02,90.2,90.39,-1.36,-1.48,900055.367126,15114,90.851,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",95.77,95.97,91.2814,91.75,-2.77,-2.93,1220738.659533,19045,92.3258,{"date":278,"open":279,"high":269,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",95.45,94.39,94.52,-0.62,-0.65,655649.998817,12068,94.682,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":122,"percent_change":158,"volume":293,"transactions":294,"vwap":295},"2026-09-18",94.87,95.575,93.47,95.14,1297938.253336,11710,95.0672,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",96.23,93.7021,94.51,-1.49,-1.55,657891.826824,13189,94.6934,{"date":307,"open":308,"high":309,"low":310,"close":308,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",96,97.92,95.545,-0.51,-0.53,688358.411246,14193,96.4681,{"date":317,"open":308,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",96.99,95.3,96.51,0.47,0.49,1119364.455788,14129,96.4951,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",97.57,98.02,95.34,96.04,-0.22,-0.23,1087785.841224,17247,96.0745,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",95.51,96.69,94.41,96.26,1.71,1.81,652353.351256,13268,96.0757,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",92.85,94.68,94.55,1.89,2.04,685096.31334,16638,94.1397,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",92.49,94.6,91.32,92.66,-0.7,-0.75,693917.290505,19056,92.8908,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",95.54,93.09,93.36,-2.71,-2.82,873003.695362,19266,93.7897,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":374,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",97.03,97.4118,95.57,96.07,-2.74,432485.862735,11360,96.1691,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",98.84,99.21,97.825,98.78,0.24,443436.334551,11953,98.6213,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",97.63,99.775,96.65,98.54,1.54,1.59,784314.916345,17450,98.4345,{"date":411,"open":403,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",98.65,96.035,97,0.46,0.48,870655.723589,17774,97.6795,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":54,"volume":427,"transactions":428,"vwap":429},"2026-08-31",95.55,96.86,93.06,96.54,0.17,842021.784924,16583,95.8908,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",93.62,97.99,92.77,96.37,2.98,3.19,2259571.150053,39674,96.2142,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",97.16,98.1601,88.675,93.39,-11.03,-10.56,3220808.882657,52065,91.941,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",104.39,106.0223,103.56,104.42,-0.965,-0.92,774540.634125,18159,104.4248,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",105.19,105.58,103.71,105.385,-0.015,-0.01,616557.808128,14658,104.8296,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":470,"percent_change":470,"volume":480,"transactions":481,"vwap":482},"2026-08-24",105.72,106.23,104.795,105.4,512579.246344,14247,105.3637,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",104.6,105.7,103.01,105.41,1.14,1.09,608777.416816,14932,105.1699,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",104.15,106.28,103.6,104.27,0.32,0.31,789688.344667,19355,104.9665,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",103.38,104.5,103.07,103.95,1.16,1.13,678470.379048,18437,103.9421,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":415,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",102.18,104.02,101.73,102.79,0.45,643106.396477,17476,102.9251,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",103.53,103.61,101.58,102.33,-2.4,-2.29,716251.821538,15276,102.5013,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",106,106.27,104.325,104.73,-0.86,-0.81,605686.427565,12182,104.9393,{"date":549,"open":550,"high":551,"low":454,"close":552,"change":132,"percent_change":132,"volume":553,"transactions":554,"vwap":555},"2026-08-13",105.69,107.4491,105.59,893358.51714,17388,105.2081,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",103.87,106.67,102.61,105.5,-0.07,537219.267977,11585,105.2547,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",106.8,107.24,105.11,105.57,-1.22,-1.14,553332.235963,12959,105.7646,{"date":578,"open":579,"high":26,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",103.78,103.7315,106.79,2.16,2.06,623909.389534,16440,106.6172,{"date":588,"open":589,"high":479,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",103.93,103.18,104.63,1.19,1.15,515582.79704,12616,104.6163,{"date":598,"open":599,"high":600,"low":507,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",104.47,105.0199,103.44,-0.97,-0.93,540621.178508,12429,103.8335,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":312,"volume":613,"transactions":614,"vwap":615},"2026-08-05",106.42,102.84,104.41,-0.56,559118.437258,14746,104.1066,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",103.26,105.49,103.03,104.97,0.61,0.58,756570.730543,17292,104.5391,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",101.5,104.8425,100.22,104.36,3.75,3.73,897727.887983,19211,103.8968,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",100.99,102.07,100.21,100.61,-0.38,526570.208707,14719,100.7024,{"date":649,"open":650,"high":651,"low":652,"close":640,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",101.8,103,99.545,-3.14,-3.02,619753.101486,16891,101.0428,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",101.68,105.095,100.34,104.13,2.89,2.85,885768.699839,19339,103.8284,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",100,101.97,99.85,101.24,2.19,2.21,747224.887021,14717,101.1926,{"date":681,"open":422,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",99.86,95.385,99.05,4.415,4.67,702726.116909,17965,98.7379,{"date":691,"open":692,"high":371,"low":693,"close":694,"change":695,"percent_change":500,"volume":696,"transactions":697,"vwap":698},"2026-07-24",95.46,94.315,94.635,0.305,973767.826415,14398,94.7678,{"date":700,"open":701,"high":308,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",95.8,93.7,94.33,-1.62,-1.69,713797.701692,13974,94.6281,{"date":710,"open":309,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",97.93,95.37,95.95,-1.82,-1.86,587233.88075,15085,96.2377,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",97.8,99.275,96.6028,97.77,-1.11,-1.12,565604.122948,14630,98.0204,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":210,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",97.96,99.435,96.655,98.88,1.24,485431.963705,13467,98.6022,{"date":741,"open":742,"high":671,"low":298,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",97.45,97.67,-1.02,-1.03,778400,{"date":748,"open":308,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",99.019997,95.11,98.69,3.62,3.81,979600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",93.45,95.875,93.080002,95.07,0.57,0.6,808800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",93.645,95.64,93.41,94.5,-1.16,-1.21,1049500,{"date":774,"open":769,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",96.4,94.335,95.66,1.26,1.33,939400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",95,95.15,93.23,94.4,-0.41,-0.43,623600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",92.28,94.9,91.94,94.81,0.08,794400,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",96.98,94.37,94.73,-2.25,-2.32,711700,{"date":807,"open":724,"high":808,"low":712,"close":800,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-07-07",98.34,0.41,0.42,664600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":778,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-06",95.31,97.368,94.135,96.57,1.32,714500,{"date":821,"open":363,"high":822,"low":823,"close":814,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":814},"2026-07-02",95.53,91.88,3.02,3.27,986200,{"date":828,"open":829,"high":783,"low":830,"close":831,"change":832,"percent_change":96,"volume":833,"transactions":9,"vwap":831},"2026-07-01",91.315,90.3,92.29,1.97,1197300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",89,90.52,87.66,90.32,2.51,2.86,930900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":283,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-29",88.21,89.34,86.089996,87.81,-0.73,964700,{"date":852,"open":853,"high":854,"low":855,"close":196,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":196},"2026-06-26",83.92,88.79,83.73,5.03,6.03,2697200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",85,85.625,83.099998,83.43,-1.57,-1.85,715100,{"date":869,"open":870,"high":871,"low":872,"close":861,"change":796,"percent_change":132,"volume":873,"transactions":9,"vwap":861},"2026-06-24",84.92,86.705,84.91,893400,{"date":875,"open":876,"high":877,"low":878,"close":870,"change":501,"percent_change":879,"volume":880,"transactions":9,"vwap":870},"2026-06-23",85.059998,86.35,84.51,0.37,983900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":364,"volume":888,"transactions":9,"vwap":886},"2026-06-22",84.4,85.48,84.11,84.61,-0.6,850200,{"date":890,"open":891,"high":891,"low":883,"close":892,"change":726,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-18",86.74,85.21,-1.3,1200700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":158,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-17",85.19,87.029999,84.75,86.33,0.78,1070900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",87.33,88.115,84.38,85.66,-1.31,-1.51,1633600,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":302,"volume":918,"transactions":9,"vwap":916},"2026-06-15",88.77,85.75,86.97,-1.37,1235600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":282,"percent_change":364,"volume":925,"transactions":9,"vwap":924},"2026-06-12",89.38,89.85,87.080002,88.34,717300,{"date":927,"open":928,"high":259,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",89.89,87.495,88.96,-0.76,-0.85,576700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":322,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-10",89.4,90.26,87.87,89.72,0.55,663800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":211,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-09",87.98,90.61,87.815,89.23,1.58,803700,{"date":951,"open":189,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",88.92,87.019997,87.84,-0.83,-0.94,970600,{"date":959,"open":960,"high":961,"low":962,"close":189,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":189},"2026-06-05",87.32,89.15,86.044998,2.64,3.07,778600,{"date":967,"open":891,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",88.99,85.745,86.029999,0.82,0.96,784200,{"date":975,"open":976,"high":977,"low":978,"close":892,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":892},"2026-06-03",87.92,88.3,84.2,-3.13,-3.54,940700,{"date":983,"open":936,"high":984,"low":985,"close":924,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":924},"2026-06-02",90.178,86.9,-2.3,-2.54,1068400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",89.53,92.35,87.4,90.64,2.65,3.01,1399100,{"date":999,"open":1000,"high":783,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",91.52,86.050003,87.99,-2.53,-2.79,2826500,{"date":1007,"open":1008,"high":362,"low":1009,"close":837,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":837},"2026-05-28",86.63,86,3.96,4.57,1243400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",87.2,89.245,86.010002,86.56,-0.69,-0.79,937200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":218,"change":543,"percent_change":1027,"volume":1028,"transactions":9,"vwap":218},"2026-05-26",86.96,88.39,86.66,-0.98,777400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":22,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-22",86.43,88.16,85.72,88.11,1.94,837000,{"date":1038,"open":1039,"high":207,"low":861,"close":1031,"change":726,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-05-21",87.099998,-1.28,759000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",84.010002,87.72,83.87,87.55,2.9,3.43,1273200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1035,"volume":1058,"transactions":9,"vwap":1056},"2026-05-19",83.07,84.97,80.96,84.65,1.61,1240300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":47,"percent_change":1065,"volume":981,"transactions":9,"vwap":1064},"2026-05-18",82.61,84.69,82,83.040001,1.06,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",82.75,83.0049973,81.52,82.17,-0.15,-0.18,843800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":426,"volume":1082,"transactions":9,"vwap":1080},"2026-05-14",82.66,83.445,80.97,82.32,0.14,783500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",80,82.87,79.69,82.18,1.72,2.14,1298700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":219,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",81.7,81.75,80.059998,80.46,-1.46,1335000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",84.46,84.98,81.4,81.65,-3.19,-3.76,673700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",83.63,84.99,82.63,84.84,0.85,1.01,671100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",83.7,84.805,82.86,83.99,0.74,0.89,475200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":190,"volume":1134,"transactions":9,"vwap":1132},"2026-05-06",83.019997,83.905,82.16,83.25,0.62,788400,{"date":1136,"open":1137,"high":1086,"low":1055,"close":1113,"change":522,"percent_change":940,"volume":1138,"transactions":9,"vwap":1113},"2026-05-05",82.029999,501100,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1088,"change":332,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1088},"2026-05-04",81.41,83.464,-0.27,724700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":879,"percent_change":522,"volume":1151,"transactions":9,"vwap":1150},"2026-05-01",82.83,82.99,81.12,82.4,795000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1137,"change":940,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1137},"2026-04-30",80.010002,82.43,79.36,0.68,1154100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":879,"volume":1166,"transactions":9,"vwap":1164},"2026-04-29",80.75,81.808,80.34,81.48,0.3,906000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",84.37,84.66,80.67,81.18,-2.34,-2.8,864800,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",81.95,85.3,83.52,1.07,1.3,954000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",78.38,82.84,77.47,82.45,4.7,6.05,796300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",82.88,83.86,76.97,77.75,-5.13,-6.19,1163300,{"date":1203,"open":1204,"high":1112,"low":1205,"close":1195,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1195},"2026-04-22",84.44,82.099998,-1.42,-1.68,659400,{"date":1210,"open":209,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-21",87.971,84.26,84.3,-2.03,-2.35,1036400,{"date":1218,"open":1219,"high":891,"low":1219,"close":900,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":900},"2026-04-20",85.54,0.29,0.34,851600,{"date":1224,"open":1179,"high":1225,"low":1226,"close":1227,"change":21,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-17",86.55,84.83,86.040001,1.79,1081600,{"date":1231,"open":1232,"high":1233,"low":863,"close":1234,"change":1235,"percent_change":201,"volume":1236,"transactions":9,"vwap":1234},"2026-04-16",84.059998,85.2,84.53,0.86,878600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-15",81.88,83.916,81,83.67,2.31,2.84,766900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":344,"volume":1253,"transactions":9,"vwap":1251},"2026-04-14",79.52,81.395,79.49,81.36,1.45,1392900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-13",77.68,80.14,76.032997,79.91,1.95,2.5,1238200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-10",83.91,84.47,77.87,77.96,-6.24,-7.41,1131800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":978,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":978},"2026-04-09",83.48,84.695,81.040001,2.25,2.75,1122200,{"date":1281,"open":1155,"high":1078,"low":1282,"close":1178,"change":47,"percent_change":1181,"volume":1283,"transactions":9,"vwap":1178},"2026-04-08",80.19,1129000,{"date":1285,"open":1286,"high":1044,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-07",82.815,80.69,81.080002,-2.36,-2.83,1132500,{"date":1293,"open":1294,"high":1295,"low":1148,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-06",84.029999,85.14,83.44,-1.23,-1.45,838500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-02",83.22,85.084999,81.92,84.67,1.29,1.55,640300,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":333,"volume":1315,"transactions":9,"vwap":1313},"2026-04-01",84.019997,81.99,83.38,-0.19,926100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",81.46,83.93,80.6,83.57,2.09,2.57,927700,{"date":1326,"open":1327,"high":1296,"low":1085,"close":1164,"change":745,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1164},"2026-03-30",82.42,-1.25,1404400,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-27",83.72,81.49,82.51,-1.34,-1.6,835100,{"date":1339,"open":1150,"high":1340,"low":1150,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-26",84.36,83.85,1.38,1.67,589300,{"date":1346,"open":1155,"high":1064,"low":1347,"close":1348,"change":879,"percent_change":522,"volume":1349,"transactions":9,"vwap":1348},"2026-03-25",80.205,82.47,958300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1205,"change":415,"percent_change":102,"volume":1355,"transactions":9,"vwap":1205},"2026-03-24",81.2,82.268,80.39,773800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1133,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",81.77,82.455,80.21,81.64,0.77,772000,{"date":1365,"open":1366,"high":1137,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-20",81.059998,79.79,81.019997,-0.11,-0.14,1302900,{"date":1373,"open":1259,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-19",82.5,79.86,81.13,1.56,1.96,927300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":426,"percent_change":73,"volume":1386,"transactions":9,"vwap":1385},"2026-03-18",79.4,83.365,77.718,79.57,1837400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1382,"change":107,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1382},"2026-03-17",79.61,80.88,78.9,0.93,1263900,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1235,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-16",78.019997,79.63,78.67,1.11,1103700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":779,"volume":1408,"transactions":9,"vwap":1406},"2026-03-13",76.86,77.85,75.31,77.81,1.02,1159500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-12",77.39,78.47,76.68,76.79,-1.78,-2.27,818500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":132,"volume":1425,"transactions":9,"vwap":1423},"2026-03-11",78.26,78.98,77.45,78.57,0.07,536000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",78.92,81.55,77,78.5,-1.54,-1.92,745900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":22,"percent_change":1090,"volume":1441,"transactions":9,"vwap":1440},"2026-03-09",78.23,80.58,77.455,80.040001,692800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-06",79.14,79.59,75,78.36,-1.595,-1.99,1377000,{"date":1452,"open":1453,"high":885,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-05",81.15,79.6,79.955,-1.195,-1.47,1030100,{"date":1460,"open":1461,"high":1462,"low":1375,"close":1453,"change":112,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1453},"2026-03-04",80.51,82.98,0.9,934500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1261,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-03",76.66,81.615,76.31,80.43,3.21,918300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-02",75.38,78.089996,75.165,77.93,1.44,1.88,730100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":770,"volume":1489,"transactions":9,"vwap":1487},"2026-02-27",76.07,77.019997,74.96,76.49,-0.9,732600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1411,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1411},"2026-02-26",75.95,78.145,75.52,1.83,2.42,631700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":788,"volume":1505,"transactions":9,"vwap":1503},"2026-02-25",76.3,76.665,74.87,75.56,-0.33,880900,{"date":1507,"open":1492,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-24",77.61,74.010002,75.89,0.02,0.03,641000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-23",77.94,78.385,75.555,75.87,-3.025,-3.83,963600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1511,"volume":1530,"transactions":9,"vwap":1528},"2026-02-20",78.88,79.748,77.62,78.895,0.015,649500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1525,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1525},"2026-02-19",76.56,79.105,76.305,1.77,2.3,811800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1278,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",75.85,77.31,75.17,77.11,3.7,743700,{"date":1548,"open":1549,"high":1550,"low":27,"close":1551,"change":416,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-17",73.38,74.77,74.36,0.65,987600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":158,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-13",73.7,74.835,72.9,73.88,0.92,1420700,{"date":1563,"open":1411,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-12",77.63,72.99,73.21,-3.71,-4.82,1952300,{"date":1571,"open":1428,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-11",79.391,76.58,76.92,-1.43,-1.83,1106000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":603,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-10",79.62,80.83,78.3,78.35,-1.17,888400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-09",79.16,79.8,77.44,79.28,-0.17,-0.21,1119400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1220,"volume":1602,"transactions":9,"vwap":1600},"2026-02-06",79.7,80.17,77.98,79.45,0.23,1165700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-05",81.76,82.9,77.71,79.22,-2.12,-2.61,1036200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-04",82.77,85.12,80.975,81.34,-0.78,-0.95,808900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-03",86.52,87.183,81.445,82.12,-4.95,-5.69,1075500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-02",85.28,88.8,85.25,87.07,1.4,1.63,1290700,{"date":1640,"open":1641,"high":1642,"low":1150,"close":1643,"change":1644,"percent_change":840,"volume":1645,"transactions":9,"vwap":1643},"2026-01-30",83.51,86.485,85.67,2.1,1160500,{"date":1647,"open":1064,"high":1648,"low":1649,"close":1321,"change":112,"percent_change":47,"volume":1650,"transactions":9,"vwap":1321},"2026-01-29",84.065002,82.25,803000,{"date":1652,"open":1148,"high":1653,"low":1654,"close":1655,"change":1592,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-28",83.635,82.23,82.85,-0.2,729200,{"date":1659,"open":1170,"high":1660,"low":1661,"close":1129,"change":1662,"percent_change":374,"volume":1663,"transactions":9,"vwap":1129},"2026-01-27",84.7,82.829,-2.31,789300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1252,"volume":1671,"transactions":9,"vwap":1669},"2026-01-26",84.089996,85.74,83.59,85.33,1.22,712800,{"date":1673,"open":1009,"high":1017,"low":1294,"close":885,"change":1662,"percent_change":1674,"volume":1675,"transactions":9,"vwap":885},"2026-01-23",-2.67,1032100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1495,"percent_change":582,"volume":1682,"transactions":9,"vwap":1681},"2026-01-22",85.49,87.41,84.74,86.42,807600,{"date":1684,"open":1212,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-21",85.94,83.76,84.59,0.59,0.7,1486000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":917,"percent_change":1336,"volume":1697,"transactions":9,"vwap":1696},"2026-01-20",84.24,86.21,83.4,84,737400,{"date":1699,"open":1700,"high":1701,"low":892,"close":1702,"change":865,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-16",86.49,88.040001,85.37,-1.81,1115300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-15",84.96,89.71,84.018997,86.94,1.34,1.57,1862900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":818,"percent_change":1712,"volume":1720,"transactions":9,"vwap":1719},"2026-01-14",84.25,86.54,83.010002,85.6,1281500,{"date":1722,"open":1062,"high":1643,"low":1723,"close":1724,"change":1725,"percent_change":1504,"volume":1726,"transactions":9,"vwap":1724},"2026-01-13",82.74,84.28,-0.28,1909900,{"date":1728,"open":961,"high":1729,"low":1204,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-12",91.335,84.56,-9.59,-10.19,2302000,{"date":1735,"open":1736,"high":721,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-09",95.56,92.905,94.15,-4.36,-4.43,1411100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1124,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-08",97.6,99.5,97.010002,98.51,0.76,895300,{"date":1751,"open":279,"high":1752,"low":1753,"close":724,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":724},"2026-01-07",98.58,94.66,2.32,2.43,984000,{"date":1758,"open":1759,"high":298,"low":1760,"close":279,"change":1761,"percent_change":82,"volume":1762,"transactions":9,"vwap":279},"2026-01-06",93.089996,92.6,1.98,950200,{"date":1764,"open":247,"high":1765,"low":1766,"close":291,"change":1767,"percent_change":963,"volume":1768,"transactions":9,"vwap":291},"2026-01-05",94.34,90.565,2.4,823600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-02",91.72,92.4,90.55,91.07,-0.54,-0.59,677900,{"date":1779,"open":1780,"high":1781,"low":362,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-31",92.65,92.685,91.61,-0.89,-0.96,616400,{"date":1787,"open":363,"high":1788,"low":1789,"close":1790,"change":1725,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-30",93.33,92.26,92.5,-0.3,447900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":364,"percent_change":365,"volume":1799,"transactions":9,"vwap":1798},"2025-12-29",93.48,93.68,92.059998,92.78,410100,{"date":1801,"open":1802,"high":702,"low":1803,"close":1795,"change":201,"percent_change":1399,"volume":1804,"transactions":9,"vwap":1795},"2025-12-26",92.3,91.81,490500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":89,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-24",92.87,93.5,92.17,92.45,-0.26,456300,{"date":1814,"open":1815,"high":1815,"low":792,"close":1816,"change":1817,"percent_change":770,"volume":1818,"transactions":9,"vwap":1816},"2025-12-23",93.66,92.69,-1.09,744700,{"date":1820,"open":1821,"high":1822,"low":1808,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-22",95.69,95.75,93.78,-1.72,-1.8,664800,{"date":1828,"open":1829,"high":1830,"low":703,"close":1831,"change":1832,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-19",94.72,97.089996,95.5,0,1376400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1831,"change":230,"percent_change":168,"volume":1839,"transactions":9,"vwap":1831},"2025-12-18",95.61,96.585,95.044998,897400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":814,"change":1019,"percent_change":1845,"volume":1846,"transactions":9,"vwap":814},"2025-12-17",95.73,96.97,95.133,-0.72,592800,{"date":1848,"open":1849,"high":1850,"low":783,"close":308,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":308},"2025-12-16",95.82,96.825,0.25,0.26,922300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1822,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1822},"2025-12-15",97.46,97.62,95.38,-1.04,-1.07,666100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":887,"percent_change":282,"volume":1868,"transactions":9,"vwap":1867},"2025-12-12",97.9,98.56,96.61,96.79,900000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-11",95.62,98.47,94.965,97.39,1.66,1.73,932100,{"date":1879,"open":1780,"high":701,"low":16,"close":1842,"change":1880,"percent_change":995,"volume":1881,"transactions":9,"vwap":1842},"2025-12-10",2.47,1179300,{"date":1883,"open":1790,"high":1867,"low":1884,"close":1885,"change":151,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-09",90.91,93.26,1.27,1312000,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-08",93.88,90.89,92.089996,-2.42,-2.56,1215000,{"date":1897,"open":422,"high":1898,"low":1899,"close":300,"change":770,"percent_change":771,"volume":1900,"transactions":9,"vwap":300},"2025-12-05",96.35,93.91,698000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-04",102.5,104.2,94.92,95.67,-2.97,-3.01,1554800,{"date":1911,"open":735,"high":1912,"low":1913,"close":1914,"change":89,"percent_change":89,"volume":1915,"transactions":9,"vwap":1914},"2025-12-03",100.39,97.019997,98.64,1550100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":735,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":735},"2025-12-02",102.71,102.72,98.87,-3.53,-3.45,917700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":272,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-01",104.91,104.94,101.31,102.41,-2.63,1095400,{"date":1933,"open":1934,"high":1935,"low":508,"close":1936,"change":230,"percent_change":54,"volume":1937,"transactions":9,"vwap":1936},"2025-11-28",105.46,105.66,105.18,271100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":788,"volume":1945,"transactions":9,"vwap":1943},"2025-11-26",105.37,105.83,103.5,104.99,-0.45,702700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-25",103.57,105.96,102.9,105.44,1.8,1.74,594600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1876,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-24",102.48,104.77,101.91,103.64,1.7,739400,{"date":1964,"open":643,"high":1965,"low":671,"close":1959,"change":1966,"percent_change":151,"volume":1967,"transactions":9,"vwap":1959},"2025-11-21",103.12,1.18,698900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":375,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-20",104.56,105.48,100.58,100.73,-2.72,835000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-19",102.050003,104,101.71,103.55,0.81,0.79,915200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1323,"percent_change":1323,"volume":1991,"transactions":9,"vwap":1990},"2025-11-18",100.16,103.34,99.9,102.74,1388300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1336,"percent_change":865,"volume":1998,"transactions":9,"vwap":1997},"2025-11-17",100.89,102.11,99.206,100.17,1120100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-14",98.019997,101.84,97.981,101.77,2.27,2.28,757100,{"date":2009,"open":2010,"high":2011,"low":735,"close":1745,"change":2012,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1745},"2025-11-13",100.029999,101,-1,852600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":158,"percent_change":158,"volume":2020,"transactions":9,"vwap":2019},"2025-11-12",99.82,101.555,99.38,100.5,621400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1832,"percent_change":1832,"volume":2027,"transactions":9,"vwap":2026},"2025-11-11",99.67,101.63,98.475,99.83,714600,{"date":2029,"open":2030,"high":2031,"low":783,"close":2026,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2026},"2025-11-10",95.42,100.84,6.12,6.53,1617700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":61,"volume":2042,"transactions":9,"vwap":2040},"2025-11-07",92.74,93.85,92.11,93.71,0.97,534900,{"date":2044,"open":2045,"high":1858,"low":2046,"close":2037,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2037},"2025-11-06",94.35,91.24,-1.65,-1.75,748300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":280,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":280},"2025-11-05",94.19,94.89,92.93,-0.645,-0.68,650700,{"date":2059,"open":2060,"high":822,"low":2061,"close":2062,"change":2063,"percent_change":395,"volume":2064,"transactions":9,"vwap":2062},"2025-11-04",93.73,93.44,95.035004,0.225,908000,{"date":2066,"open":1905,"high":2067,"low":373,"close":795,"change":1601,"percent_change":395,"volume":2068,"transactions":9,"vwap":795},"2025-11-03",95.080002,587400,{"date":2070,"open":2071,"high":2072,"low":434,"close":2073,"change":1637,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-31",93.15,95.39,94.58,1.75,601000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":301,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-30",93.83,95.79,92.89,92.95,-1.58,538500,{"date":2085,"open":784,"high":342,"low":2086,"close":2087,"change":2088,"percent_change":365,"volume":2089,"transactions":9,"vwap":2087},"2025-10-29",93.49,94.44,-0.71,951900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":784,"change":744,"percent_change":2095,"volume":2096,"transactions":9,"vwap":784},"2025-10-28",96.33,96.73,93.35,-1.06,643200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1504,"percent_change":142,"volume":2103,"transactions":9,"vwap":2102},"2025-10-27",96.63,97.74,95.36,96.17,865800,{"date":2105,"open":2106,"high":2107,"low":268,"close":2108,"change":2109,"percent_change":426,"volume":2110,"transactions":9,"vwap":2108},"2025-10-24",96.48,96.92,96.5,0.16,703900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1235,"percent_change":1463,"volume":2117,"transactions":9,"vwap":2116},"2025-10-23",95.16,96.55,94.84,96.34,587600,{"date":2119,"open":2120,"high":2106,"low":2121,"close":2122,"change":2123,"percent_change":1775,"volume":2124,"transactions":9,"vwap":2122},"2025-10-22",95.91,94.45,95.48,-0.52,1044500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":308,"change":2130,"percent_change":437,"volume":2131,"transactions":9,"vwap":308},"2025-10-21",93.17,97.26,93,2.97,1251800,{"date":2133,"open":2134,"high":2135,"low":794,"close":2136,"change":1712,"percent_change":1089,"volume":2137,"transactions":9,"vwap":2136},"2025-10-20",92.07,93.53,93.029999,562900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":810,"percent_change":415,"volume":2144,"transactions":9,"vwap":2143},"2025-10-17",90.9,92.47,90.84,91.46,1113000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":910,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-16",92.91,93.58,88.74,91.040001,-1.63,826900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":301,"percent_change":2082,"volume":2159,"transactions":9,"vwap":2158},"2025-10-15",94.010002,95.4,92.42,92.55,790700,{"date":2161,"open":2162,"high":1906,"low":2163,"close":2164,"change":1982,"percent_change":47,"volume":2165,"transactions":9,"vwap":2164},"2025-10-14",93.21,92.698,94.040001,835800,{"date":2167,"open":2150,"high":2168,"low":2169,"close":785,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":785},"2025-10-13",93.42,90.68,2.71,2.99,615300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":837,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":837},"2025-10-10",92.21,92.486,90.23,-2.26,-2.44,592600,{"date":2182,"open":1803,"high":786,"low":2183,"close":1798,"change":2184,"percent_change":190,"volume":2185,"transactions":9,"vwap":1798},"2025-10-09",91.471,0.69,668800,{"date":2187,"open":2188,"high":1790,"low":1032,"close":1892,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1892},"2025-10-08",88.42,3.59,4.06,1003800,{"date":2193,"open":845,"high":2194,"low":2195,"close":2196,"change":112,"percent_change":971,"volume":2197,"transactions":9,"vwap":2196},"2025-10-07",88.95,87.71,88.5,1021800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":544,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-06",88.86,89.11,87.58,87.78,-0.91,846100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1817,"percent_change":572,"volume":2212,"transactions":9,"vwap":2211},"2025-10-03",90.11,91.54,88.38,88.59,1015800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":745,"percent_change":573,"volume":2219,"transactions":9,"vwap":2218},"2025-10-02",90.62,91.615,89.47,89.68,962900,{"date":2221,"open":1823,"high":1823,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-01",89.14,90.71,-4.06,-4.28,1115400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":887,"volume":2234,"transactions":9,"vwap":2232},"2025-09-30",95.089996,95.895,93.72,94.77,-0.57,763300,{"date":2236,"open":2237,"high":2237,"low":2238,"close":330,"change":219,"percent_change":1297,"volume":2239,"transactions":9,"vwap":330},"2025-09-29",96.46,94.54,668400,{"date":2241,"open":425,"high":2242,"low":2229,"close":2243,"change":879,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-26",97.37,96.53,0.38,841100,{"date":2247,"open":2248,"high":742,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-25",93.94,93.64,96.16,1.9,2.02,1067400,{"date":2255,"open":2256,"high":2257,"low":702,"close":2258,"change":809,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-24",93.97,95.165,94.26,0.44,610800,{"date":2262,"open":269,"high":2263,"low":2040,"close":2038,"change":1609,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2038},"2025-09-23",97.5,-2.21,953500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":269,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":269},"2025-09-22",93.6,96.059998,93.050003,2.23,2.38,859100,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":866,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-19",95.89,93.315,93.74,-1.94,1601000,{"date":2282,"open":2283,"high":268,"low":2284,"close":2285,"change":2286,"percent_change":2189,"volume":2287,"transactions":9,"vwap":2285},"2025-09-18",93.099998,92.51,95.59,3.31,1070500,{"date":2289,"open":1771,"high":2290,"low":1774,"close":792,"change":1124,"percent_change":1982,"volume":2291,"transactions":9,"vwap":792},"2025-09-17",93.27,737100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2209,"change":262,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2209},"2025-09-16",92.76,92.82,90.07,-1.59,798200,{"date":2300,"open":2301,"high":1899,"low":2301,"close":2302,"change":2303,"percent_change":761,"volume":2304,"transactions":9,"vwap":2302},"2025-09-15",92.39,93.019997,0.53,916800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":360,"change":2310,"percent_change":2109,"volume":2311,"transactions":9,"vwap":360},"2025-09-12",92.345,92.97,91.58,0.15,616100,{"date":2313,"open":2314,"high":2315,"low":53,"close":2316,"change":2317,"percent_change":200,"volume":2318,"transactions":9,"vwap":2316},"2025-09-11",91.53,92.98,92.34,0.83,866800,{"date":2320,"open":2321,"high":350,"low":2322,"close":2323,"change":262,"percent_change":2297,"volume":2324,"transactions":9,"vwap":2323},"2025-09-10",92.19,91.395,91.51,791000,{"date":2326,"open":2327,"high":2328,"low":1802,"close":2329,"change":562,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-09-09",93.34,93.8,92.99,-0.08,817400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":948,"percent_change":1876,"volume":2338,"transactions":9,"vwap":2337},"2025-09-08",91.76,93.19,91.33,93.059998,1083900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-05",97.33,98.57,90.14,91.48,-6.22,-6.37,2040100,{"date":2349,"open":1842,"high":2350,"low":2351,"close":2352,"change":582,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-04",98.39,95.13,97.7,2.26,2032100,{"date":2356,"open":1808,"high":2357,"low":2358,"close":371,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":371},"2025-09-03",96.050003,91.099998,6.69,7.53,3502900,{"date":2363,"open":2364,"high":53,"low":2365,"close":2366,"change":2367,"percent_change":1775,"volume":2368,"transactions":9,"vwap":2366},"2025-09-02",89.010002,88.735,88.85,-0.48,2802800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1966,"volume":2376,"transactions":9,"vwap":2374},"2025-08-29",88.24,89.5,87.935,89.33,1.04,1519600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":501,"percent_change":117,"volume":2383,"transactions":9,"vwap":2382},"2025-08-28",88.059998,88.875,86.625,88.29,1079700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":944,"change":220,"percent_change":910,"volume":2389,"transactions":9,"vwap":944},"2025-08-27",88.87,90,87.82,873000,{"date":2391,"open":2392,"high":1708,"low":2393,"close":2374,"change":2394,"percent_change":96,"volume":2395,"transactions":9,"vwap":2374},"2025-08-26",87.59,87.43,1.91,823300,{"date":2397,"open":2398,"high":2399,"low":239,"close":2400,"change":532,"percent_change":1674,"volume":2401,"transactions":9,"vwap":2400},"2025-08-25",89.7,89.791,87.42,905200,{"date":2403,"open":2404,"high":2405,"low":936,"close":2406,"change":2407,"percent_change":261,"volume":2408,"transactions":9,"vwap":2406},"2025-08-22",91.5,92.63,89.82,-1.24,1284400,{"date":2410,"open":2411,"high":2143,"low":2412,"close":2413,"change":2252,"percent_change":2005,"volume":2414,"transactions":9,"vwap":2413},"2025-08-21",89.059998,88.14,91.059998,904300,{"date":2416,"open":2417,"high":2418,"low":845,"close":2419,"change":1783,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-20",89.8,90.615,89.040001,-0.99,653600,{"date":2423,"open":2217,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":522,"volume":2428,"transactions":9,"vwap":2426},"2025-08-19",91.8,88.785,89.93,0.4,739200,{"date":2430,"open":2431,"high":53,"low":2432,"close":991,"change":2433,"percent_change":241,"volume":2434,"transactions":9,"vwap":991},"2025-08-18",89.87,89.12,-0.36,773200,{"date":2436,"open":2437,"high":839,"low":2438,"close":928,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":928},"2025-08-15",88.28,87.26,2.46,2.81,894400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2393,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2393},"2025-08-14",89.22,90.019997,87.21,-1.84,-2.06,1066900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1567,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-13",93.12,93.229,88.36,89.27,-3.99,1062000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2315,"change":2463,"percent_change":102,"volume":2464,"transactions":9,"vwap":2315},"2025-08-12",92.9,93.69,92.585,0.52,845700,{"date":2466,"open":757,"high":2467,"low":2468,"close":2469,"change":1776,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-11",94.3,92.31,92.46,-0.63,607200,{"date":2473,"open":2468,"high":2474,"low":2475,"close":2270,"change":210,"percent_change":818,"volume":1785,"transactions":9,"vwap":2270},"2025-08-08",94.099998,91.975,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1125,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-07",91.98,92.73,89.955,91.84,0.98,643000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":562,"volume":2491,"transactions":9,"vwap":2489},"2025-08-06",90.79,92.355,90.77,90.95,-0.06,1277500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1370,"percent_change":1072,"volume":2498,"transactions":9,"vwap":2497},"2025-08-05",91.49,91.67,89.81,91.010002,1315300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":132,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-04",91.91,92.72,90.85,91.15,0.1,1038100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2413,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2413},"2025-08-01",95.040001,95.98,90.72,-5.94,-6.12,1406700,{"date":2516,"open":2517,"high":2016,"low":2518,"close":414,"change":1825,"percent_change":714,"volume":2519,"transactions":9,"vwap":414},"2025-07-31",97.61,96.95,1006200,{"date":2521,"open":775,"high":2522,"low":1871,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-30",99.47,98.8,3.03,3.16,1010400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":268,"change":2532,"percent_change":2532,"volume":2533,"transactions":9,"vwap":268},"2025-07-29",96.19,96.91,94.96,0.01,687000,{"date":2535,"open":2536,"high":2537,"low":2101,"close":2538,"change":1725,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-28",96.67,97.361,95.76,-0.29,541600,{"date":2542,"open":2543,"high":2544,"low":280,"close":2545,"change":1875,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-25",94.97,96.45,96.040001,1.76,497300,{"date":2549,"open":775,"high":2550,"low":2551,"close":2552,"change":1003,"percent_change":1610,"volume":2553,"transactions":9,"vwap":2552},"2025-07-24",97.54,94.36,94.38,671600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2530,"change":2559,"percent_change":311,"volume":2560,"transactions":9,"vwap":2530},"2025-07-23",97.56,98.325,96.645,-0.5,512800,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":1221,"volume":2567,"transactions":9,"vwap":2565},"2025-07-22",97.21,98.75,97.41,0.33,647300,{"date":2569,"open":2570,"high":2571,"low":308,"close":2572,"change":282,"percent_change":2470,"volume":2573,"transactions":9,"vwap":2572},"2025-07-21",97.4,98.48,97.080002,693500,{"date":2575,"open":1973,"high":1973,"low":2576,"close":2352,"change":1893,"percent_change":1893,"volume":2577,"transactions":9,"vwap":2352},"2025-07-18",97.35,623400,{"date":2579,"open":2242,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":840,"volume":2584,"transactions":9,"vwap":2582},"2025-07-17",100.45,97.14,100.12,2.45,1061800,{"date":2586,"open":1866,"high":2587,"low":2588,"close":743,"change":2589,"percent_change":1307,"volume":2590,"transactions":9,"vwap":743},"2025-07-16",98.32,95.87,1.49,940800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":770,"percent_change":219,"volume":2597,"transactions":9,"vwap":2596},"2025-07-15",97.34,98.61,96.099998,96.18,1128300,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2593,"change":2602,"percent_change":436,"volume":2603,"transactions":9,"vwap":2593},"2025-07-14",94.32,97.49,2.82,1294400,{"date":2605,"open":2606,"high":2606,"low":2607,"close":281,"change":1674,"percent_change":2608,"volume":2609,"transactions":9,"vwap":281},"2025-07-11",96.78,93.65,-2.75,1107000,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":1004,"percent_change":1004,"volume":2615,"transactions":9,"vwap":2614},"2025-07-10",100.44,97.044998,97.19,913200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":653,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-09",102.97,103.0049973,98.66,99.98,-3.04,994500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":1965,"change":1306,"percent_change":1886,"volume":2629,"transactions":9,"vwap":1965},"2025-07-08",101.99,104.93,100.175,973000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1504,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-07-07",101.21,102.865,100.56,101.83,-0.32,877700,{"date":2639,"open":2640,"high":2641,"low":1989,"close":2642,"change":163,"percent_change":47,"volume":2643,"transactions":9,"vwap":2642},"2025-07-03",102.17,102.19,102.16,627800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-02",102.42,102.75,100.099998,101.28,-1.61,-1.56,1320900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":250,"volume":2660,"transactions":9,"vwap":2658},"2025-07-01",104.26,105.47,102.83,102.89,-1.87,921300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1369,"volume":2668,"transactions":9,"vwap":2666},"2025-06-30",105.98,106.6,104.45,104.76,-0.12,997200,{"date":2670,"open":2671,"high":497,"low":2672,"close":2673,"change":1511,"percent_change":1511,"volume":2674,"transactions":9,"vwap":2673},"2025-06-27",105.62,104.62,104.88,958700,{"date":2676,"open":2677,"high":2678,"low":1979,"close":2679,"change":1125,"percent_change":1235,"volume":2680,"transactions":9,"vwap":2679},"2025-06-26",104.16,105.39,104.86,727100,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":1593,"percent_change":1656,"volume":2686,"transactions":9,"vwap":2685},"2025-06-25",104.75,103.19,103.97,866300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2130,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-24",102.43,104.725,100.35,104.18,2.93,1342900,{"date":2696,"open":2011,"high":629,"low":2697,"close":2632,"change":2698,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2632},"2025-06-23",99.27,-0.09,691100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":364,"percent_change":1019,"volume":2706,"transactions":9,"vwap":2705},"2025-06-20",102.45,103.435,100.69,101.3,1218800,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-06-18",99.54,102.21,102,1.99,982100,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1860,"percent_change":2095,"volume":2720,"transactions":9,"vwap":2719},"2025-06-17",99.49,101.42,98.050003,100.010002,1603100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-16",105.73,106.39,100.019997,101.080002,-3.68,-3.51,1490500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2666,"change":1362,"percent_change":1124,"volume":2735,"transactions":9,"vwap":2666},"2025-06-13",102.6,105.78,102.29,854500,{"date":2737,"open":2738,"high":1970,"low":2739,"close":2740,"change":2233,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-12",104.51,103.14,103.99,-0.55,883800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":1970,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":1970},"2025-06-11",106.96,107.66,104.050003,-2.66,-2.48,1201500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":980,"volume":2758,"transactions":9,"vwap":2756},"2025-06-10",110.79,111.44,106.9,107.22,-3.94,1276800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":240,"volume":2766,"transactions":9,"vwap":2764},"2025-06-09",111.55,112.72,109.72,111.16,-0.39,887400,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2761,"change":2771,"percent_change":744,"volume":2772,"transactions":9,"vwap":2761},"2025-06-06",111.13,113.8,-1.15,1893300,{"date":2774,"open":2775,"high":178,"low":2776,"close":2777,"change":2433,"percent_change":2636,"volume":2778,"transactions":9,"vwap":2777},"2025-06-05",112.96,112.52,112.7,1949000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-04",112.080002,116,107.76,113.059998,9.3,8.96,2712400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":1560,"volume":2795,"transactions":9,"vwap":2793},"2025-06-03",103.28,105.135,101.505,103.76,0.95,1895200,{"date":2797,"open":2798,"high":2799,"low":391,"close":2800,"change":2801,"percent_change":675,"volume":2802,"transactions":9,"vwap":2800},"2025-06-02",100.49,103.475,102.81,2.2,1303100,{"date":2804,"open":2805,"high":2806,"low":2016,"close":643,"change":2807,"percent_change":2807,"volume":2808,"transactions":9,"vwap":643},"2025-05-30",100.83,101.51,-0.37,960700,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2559,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-05-29",101.65,102.31,100.7,100.98,-0.49,780800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1221,"percent_change":1221,"volume":2823,"transactions":9,"vwap":2822},"2025-05-28",100.87,102.54,100.53,101.48,1035500,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-27",99.41,101.7,101.14,2.13,2.15,804500,{"date":2833,"open":414,"high":1997,"low":414,"close":2834,"change":1860,"percent_change":1860,"volume":2835,"transactions":9,"vwap":2834},"2025-05-23",99.010002,908100,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":2841,"percent_change":1182,"volume":2842,"transactions":9,"vwap":2840},"2025-05-22",98.82,103.32,100.080002,1.285,1782600,{"date":2844,"open":2845,"high":2792,"low":2846,"close":2847,"change":2848,"percent_change":1289,"volume":2849,"transactions":9,"vwap":2847},"2025-05-21",99.71,98.77,98.795,-2.385,544200,{"date":2851,"open":2852,"high":2649,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-20",98.16,97.94,101.18,3.58,3.67,1142800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":1744,"change":2470,"percent_change":2863,"volume":2864,"transactions":9,"vwap":1744},"2025-05-19",97.040001,97.915,96.695,-0.64,468700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":623,"percent_change":1688,"volume":2871,"transactions":9,"vwap":2870},"2025-05-16",97.65,98.948,97.31,98.23,815800,{"date":2873,"open":2874,"high":2718,"low":1765,"close":2867,"change":787,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2867},"2025-05-15",97.91,-0.42,822400,{"date":2878,"open":423,"high":2879,"low":2545,"close":2880,"change":1181,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-14",98.099998,98.059998,1.1,972600,{"date":2884,"open":2885,"high":2886,"low":1866,"close":318,"change":2566,"percent_change":1221,"volume":2887,"transactions":9,"vwap":318},"2025-05-13",96.66,101.36,1537000,{"date":2889,"open":1823,"high":2890,"low":2891,"close":2885,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2885},"2025-05-12",97.655,93.37,6.26,6.92,1115500,{"date":2896,"open":2897,"high":2898,"low":197,"close":2899,"change":603,"percent_change":744,"volume":2900,"transactions":9,"vwap":2899},"2025-05-09",91.3,92.213,90.4,594200,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2336,"change":2765,"percent_change":788,"volume":2906,"transactions":9,"vwap":2336},"2025-05-08",93.065002,93.2,91.029999,930200,{"date":2908,"open":2486,"high":2909,"low":2910,"close":1771,"change":948,"percent_change":2074,"volume":2911,"transactions":9,"vwap":1771},"2025-05-07",91.99,89.3,825400,{"date":2913,"open":2914,"high":2489,"low":2915,"close":2343,"change":1040,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2343},"2025-05-06",90.099998,89.394,-1.4,702600,{"date":2919,"open":2417,"high":2460,"low":2920,"close":2921,"change":2922,"percent_change":1392,"volume":2923,"transactions":9,"vwap":2921},"2025-05-05",89.099998,91.42,0.84,1268800,{"date":2925,"open":2926,"high":2295,"low":2926,"close":2927,"change":2928,"percent_change":2171,"volume":2929,"transactions":9,"vwap":2927},"2025-05-02",88.81,90.58,2.63,1475700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2271,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-01",86.37,88.47,85.32,87.95,2.6,959400,{"date":2939,"open":2940,"high":2941,"low":1111,"close":1033,"change":364,"percent_change":544,"volume":2942,"transactions":9,"vwap":1033},"2025-04-30",85.58,86.019997,722100,{"date":2944,"open":2945,"high":2393,"low":2946,"close":1681,"change":2252,"percent_change":2947,"volume":2948,"transactions":9,"vwap":1681},"2025-04-29",84.19,83.875,2.39,681400,{"date":2950,"open":2932,"high":2951,"low":1189,"close":883,"change":1457,"percent_change":2952,"volume":2953,"transactions":9,"vwap":883},"2025-04-28",87.35,-1.71,823700,{"date":2955,"open":2956,"high":1642,"low":907,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-04-25",85.87,0.04,0.05,559500,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2539,"volume":2967,"transactions":9,"vwap":2965},"2025-04-24",85.345,86.38,84.692,85.83,-0.25,576100,{"date":182,"open":861,"high":2969,"low":861,"close":2970,"change":2971,"percent_change":1886,"volume":2972,"transactions":9,"vwap":2970},88.53,86.080002,1.08,1106900]