[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JJSF":3,"homepage-market-summary":35,"stock-historical-JJSF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JJSF","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},"J&J Snack Foods Corp","Nasdaq",null,"COOKIES & CRACKERS","J&J Snack Foods Corp. manufactures snack foods and distributes frozen beverages, which it markets nationally to the foodservice and retail supermarket industries. The company's portfolio of frozen beverages, frozen novelties, and baked goods includes soft pretzels, frozen juice treats and desserts, stuffed sandwiches, churros, funnel cakes, cookies, and other snack foods and drinks. It operates through three segments: Food Service, which sells snacks, desserts, and baked goods at the point of sale; Retail Supermarkets, which sells frozen and prepackaged products to supermarkets; and Frozen Beverages, which sells frozen beverages under the ICEE, Slush Puppie, and Parrot Ice brands in the United States, Mexico, and Canada. The majority of revenue comes from the Food Service segment.","4,600","Mount Laurel, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0926,3.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},78.19,78.39,79.04,77.42,78.25,-0.06,-0.08,371350.573246,8137,78.0453,98.63,68.87,249637.07302243824,31.3,9212,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},142.69,222968,81383205.328632,-42.51,"2025-04-23",[188,189,198,209,219,230,240,251,261,271,280,290,299,309,319,328,339,348,358,369,380,391,402,413,423,433,444,454,465,476,487,497,507,517,528,539,550,561,572,583,594,604,613,624,634,644,653,664,675,685,696,707,718,729,738,749,756,763,772,779,786,793,801,810,818,826,834,842,850,859,867,875,883,892,900,908,915,923,930,938,946,954,959,967,975,983,989,998,1005,1012,1020,1029,1038,1044,1051,1060,1067,1074,1082,1089,1096,1102,1110,1118,1126,1134,1141,1150,1158,1165,1171,1179,1187,1196,1204,1213,1220,1228,1234,1242,1248,1254,1262,1270,1279,1287,1295,1301,1309,1316,1322,1328,1337,1343,1350,1356,1361,1369,1376,1383,1391,1397,1405,1412,1420,1427,1436,1444,1452,1460,1466,1473,1479,1486,1494,1502,1509,1516,1521,1528,1536,1544,1551,1557,1563,1570,1577,1585,1594,1602,1609,1616,1624,1631,1638,1645,1652,1660,1669,1675,1682,1689,1697,1703,1710,1718,1724,1732,1739,1746,1753,1760,1767,1773,1779,1785,1794,1801,1809,1816,1823,1829,1836,1844,1852,1860,1868,1875,1881,1889,1896,1904,1913,1921,1927,1934,1941,1947,1955,1963,1970,1976,1983,1989,1996,2001,2007,2014,2023,2031,2037,2042,2048,2054,2061,2069,2075,2083,2088,2094,2102,2108,2116,2121,2127,2135,2141,2146,2152,2158,2166,2171,2176,2183,2192,2199,2205,2210,2217,2223,2227,2234,2240,2247,2254,2261,2268,2276,2283,2290,2298,2304,2311,2317,2324,2332,2338,2346,2353,2361,2368,2377,2384,2393,2399,2407,2414,2421,2428,2435,2441,2449,2457,2466,2475,2482,2490,2498,2504,2512,2521,2527,2533,2539,2545,2552,2559,2566,2575,2582,2589,2596,2605,2612,2620,2628,2635,2642,2649,2656,2665,2671,2676,2683,2691,2698,2703,2711,2718,2726,2731,2738,2745,2753,2760,2766,2770,2776,2783,2788,2796,2802,2809,2818,2824,2830,2838,2843,2850,2858,2864,2870,2876,2882,2886,2892,2898,2906,2914,2922,2930,2939,2946,2952,2961],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":162,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",78.03,78.53,77.355,0.86,195932.527529,6581,78.103,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",76.94,78.42,76.27,77.58,1.13,1.48,195528.032933,6267,77.5959,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",77.57,76.225,76.45,-0.76,-0.98,192787.899556,5927,76.5777,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",77.22,77.94,76.725,77.21,-0.54,-0.69,167371.356751,5259,77.1506,{"date":231,"open":232,"high":233,"low":213,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",77.3,78.71,77.75,0.24,0.31,202803.595221,5467,77.6153,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",76.82,77.65,76.32,77.51,0.33,0.43,179529.202126,5782,77.2269,{"date":252,"open":201,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",79.09,77.04,77.18,-0.75,-0.96,129817.667847,5559,77.5002,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",78.72,77.605,77.93,-0.79,-1,162633.530767,5877,78.0366,{"date":272,"open":273,"high":274,"low":275,"close":263,"change":276,"percent_change":51,"volume":277,"transactions":278,"vwap":279},"2026-09-22",79.05,79.935,78.56,0.68,264220.533334,7895,79.0305,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":136,"volume":287,"transactions":288,"vwap":289},"2026-09-21",78.15,79.48,77.54,78.04,0.07,220192.695442,7438,78.2187,{"date":291,"open":201,"high":201,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",77.52,77.97,-0.89,-1.13,504442.219165,7134,77.9909,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",81.52,78.755,78.86,-2.12,-2.62,168296.651607,8659,79.5787,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":172,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",80.8,82.0396,80.7,80.98,0.25,182994.767209,6918,81.0909,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":305,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",82.47,80.28,80.78,-3.14,150697.291921,6708,80.8956,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",84.76,85.475,82.855,83.4,0.11,0.13,160670.991691,6967,83.5894,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":111,"percent_change":167,"volume":345,"transactions":346,"vwap":347},"2026-09-11",82.89,84.8,81.64,83.29,185723.609386,6410,83.1973,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":236,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",82.45,84.13,81.53,82.56,0.38,159328.839491,5886,82.5849,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",82.86,83.02,81.5025,82.25,-1.21,-1.45,156786.328353,5216,82.196,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",83.7,84.1,82.35,83.46,-0.65,-0.77,199102.605873,6388,83.3797,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",85.69,86.255,83.9,84.11,-1.85,-2.15,213377.252885,6210,84.6901,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",85.97,87.535,85.34,85.96,-0.41,-0.47,157871.954732,6925,86.0641,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",87.46,88.96,86.25,86.37,-0.64,-0.74,174412.218087,6469,87.3497,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",88.36,86.69,87.01,-1.17,-1.33,193688.591466,6427,87.2151,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":364,"volume":430,"transactions":431,"vwap":432},"2026-08-31",88.94,89.965,87.5626,88.18,-1.08,150801.477146,5968,88.4435,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",88.05,89.78,86.29,89.26,1.51,1.72,190351.218584,6238,89.1487,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":429,"volume":451,"transactions":452,"vwap":453},"2026-08-27",87.67,88.52,86.89,87.75,-0.955,151648.463474,5109,87.8365,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",89.74,90.21,86.52,88.705,-0.645,-0.72,156199.967094,5584,88.9248,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",89.04,90.12,88.035,89.35,-0.51,-0.57,130883.139598,5414,89.0024,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",88.43,90.29,87.875,89.86,2.27,2.59,179382.561458,7195,89.677,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":257,"volume":494,"transactions":495,"vwap":496},"2026-08-21",88.44,89.4,86.675,87.59,-0.85,117824.463234,5151,88.2,{"date":498,"open":499,"high":500,"low":501,"close":489,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",89.28,90.4475,88.27,-2.31,-2.55,167105.185726,7144,89.2417,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",89.21,90.9,90.75,1.91,2.15,257560.263432,9071,90.3139,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",88.66,89.995,87.55,88.84,1.395,1.6,226790.081713,9539,88.9381,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",88.54,88.95,86.125,87.445,-2.025,-2.26,232549.475599,8426,87.135,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",90.81,91.095,88.375,89.47,-1.54,-1.69,152778.743711,5849,89.7988,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",90.22,91.82,89.98,91.01,1.4,1.56,222309.473211,7597,90.9569,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",89,90.13,88.085,89.61,-0.55,-0.61,284468.190464,7028,89.3492,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",89.87,90.395,88.5,90.16,0.17,0.19,280616.748683,7972,89.8659,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",91.21,91.98,89.45,89.99,-1.92,-2.09,367679.595692,9601,90.2756,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",91.86,92.22,87.9178,91.91,0.05,315378.011372,9106,91.2987,{"date":605,"open":606,"high":597,"low":607,"close":596,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",87.415,87.225,7.2,8.5,661560.645095,16847,90.6386,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",80.46,84.7,79.63,84.66,6.02,7.66,395075.698918,10521,83.4004,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",78.37,80,78.64,-0.38,-0.48,232408.695586,7394,78.8849,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",77.48,79.32,79.02,2.52,3.29,238345.306917,8334,78.709,{"date":645,"open":646,"high":211,"low":647,"close":648,"change":649,"percent_change":398,"volume":650,"transactions":651,"vwap":652},"2026-07-31",76.42,75.57,76.5,-0.36,154343.617904,5154,76.4464,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",77.47,77.72,75.25,76.86,-2.35,-2.97,259784.758903,7312,76.7701,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",79.42,81.375,78.57,79.21,-0.31,-0.39,227342.021931,8123,79.7855,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",78.7,81.695,79.52,1.81,2.33,205478.97939,7109,80.0978,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",76.55,78.16,76.415,77.71,1.27,1.66,139258.726628,5989,77.5849,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",76.26,77.43,75.89,76.44,0.3,0.39,133883.878814,5260,76.4144,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",76.36,76.69,75.225,76.14,-1.23,-1.59,231405.780508,7164,75.8976,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",76.75,77.79,76.3383,77.37,0.78,1.02,226103.662488,7176,77.1296,{"date":730,"open":731,"high":192,"low":732,"close":733,"change":418,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",77.66,76.46,76.59,-1.5,289817.629121,8885,76.8247,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",76.68,78.23,75.185,77.76,1.08,1.41,237707.92962,7560,77.5567,{"date":750,"open":751,"high":677,"low":752,"close":740,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":740},"2026-07-17",78.29,75.8,-1.61,-2.06,226500,{"date":757,"open":758,"high":759,"low":758,"close":751,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":751},"2026-07-16",76.56,78.47,2.64,3.49,151500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",75.67,76.87,75.35,75.65,-0.02,-0.03,144300,{"date":773,"open":774,"high":775,"low":776,"close":765,"change":777,"percent_change":364,"volume":778,"transactions":9,"vwap":765},"2026-07-14",76.2,77.92,74.5,-0.93,229700,{"date":780,"open":781,"high":192,"low":782,"close":783,"change":334,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-13",76.8,74.9,76.6,0.14,212600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":131,"percent_change":141,"volume":792,"transactions":9,"vwap":791},"2026-07-10",75.62,77.27,75.07,76.49,136700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":408,"volume":800,"transactions":9,"vwap":798},"2026-07-09",75.3,76,73.99,75.5,-0.49,179800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",76.98,77.5,75.47,75.99,-0.94,-1.22,222300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":204,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-07",76.85,78.24,76.47,76.93,1.49,173100,{"date":819,"open":820,"high":821,"low":822,"close":752,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":752},"2026-07-06",75.88,76.089996,73.56,-0.12,-0.16,231400,{"date":827,"open":700,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",76.7,74.92,75.92,0.03,0.04,284900,{"date":835,"open":836,"high":837,"low":838,"close":700,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":700},"2026-07-01",74.24,76.35,74.23,2.44,3.32,252600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":799,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-30",73.88,73.91,73,73.45,-0.66,233100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",75.75,75.97,73.36,73.94,-1.81,-2.39,371700,{"date":860,"open":861,"high":862,"low":863,"close":852,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":852},"2026-06-26",73.98,76.07,73.46,2.51,3.43,794900,{"date":868,"open":776,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",76.4,72.72,73.24,-1.67,-2.23,236900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":839,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-24",72.54,75.059998,72.5,74.91,3.37,311000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",73.059998,73.82,71.59,72.47,0.74,1.03,263000,{"date":893,"open":894,"high":852,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",74.25,71.66,71.73,-2.85,-3.82,221000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":334,"volume":907,"transactions":9,"vwap":905},"2026-06-18",74.55,75.55,74.28,74.58,0.08,359600,{"date":909,"open":910,"high":911,"low":885,"close":776,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":776},"2026-06-17",75.9,76.15,-1.51,-1.99,248500,{"date":916,"open":917,"high":918,"low":657,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",77.55,78.27,76.010002,-1.91,-2.45,213900,{"date":924,"open":925,"high":926,"low":234,"close":775,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":775},"2026-06-15",79.010002,81.36,-1.65,-2.07,225800,{"date":931,"open":201,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",80.010002,78.32,79.57,1.15,1.47,140800,{"date":939,"open":940,"high":941,"low":942,"close":201,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":201},"2026-06-11",78.52,79.27,77.96,-0.88,-1.11,169900,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",77.73,80.13,79.3,2.34,3.04,201700,{"date":955,"open":956,"high":656,"low":798,"close":957,"change":78,"percent_change":680,"volume":958,"transactions":9,"vwap":957},"2026-06-09",75.64,76.96,198300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":578,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-08",74.82,76.040001,74.75,75.59,0.23,142000,{"date":968,"open":969,"high":292,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",75.050003,74.6,75.42,1.2,1.62,224100,{"date":976,"open":977,"high":978,"low":847,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",76.91,77.46,74.22,-1.55,-2.05,250500,{"date":984,"open":862,"high":985,"low":986,"close":987,"change":649,"percent_change":398,"volume":988,"transactions":9,"vwap":987},"2026-06-03",76.71,74.61,75.77,231900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",76.57,77.23,75.4,76.13,-0.43,-0.56,213000,{"date":999,"open":1000,"high":992,"low":1001,"close":758,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":758},"2026-06-01",75.69,75.029999,0.44,0.58,207800,{"date":1006,"open":224,"high":201,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",75.84,76.12,-1.1,-1.42,235100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":221,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":221},"2026-05-28",77.080002,78.4,76.22,-0.17,-0.22,240300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",74.85,77.45,74.77,77.39,2.95,3.96,298200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",74.26,75.31,73.49,74.44,-0.11,-0.15,218800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":902,"change":1043,"percent_change":744,"volume":945,"transactions":9,"vwap":902},"2026-05-22",73.75,74.73,73.35,0.8,{"date":1045,"open":846,"high":1046,"low":1047,"close":1040,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1040},"2026-05-21",74.21,72.010002,0.27,0.37,183700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",72.55,74.089996,71.36,73.48,0.93,1.28,255000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1053,"change":256,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1053},"2026-05-19",73.62,74.13,71.95,-1.02,279700,{"date":1068,"open":1069,"high":797,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",71.35,73.3,1.9,2.66,298900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":276,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-15",71.53,71.8,70.21,71.4,0.96,254100,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":493,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",71.57,69.69,70.72,-1.19,261900,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1084,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1084},"2026-05-13",69.9,72.57,1.67,2.39,395300,{"date":1097,"open":1098,"high":1099,"low":31,"close":1091,"change":398,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1091},"2026-05-12",71,72.3,-0.67,317700,{"date":1103,"open":1104,"high":1016,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",75.87,70.26,70.37,-5.8,-7.61,360300,{"date":1111,"open":1112,"high":656,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",75.54,73.53,76.17,0.46,0.61,274300,{"date":1119,"open":1120,"high":1121,"low":798,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",78.35,79.43,75.71,-2.95,-3.75,399000,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",81.39,75,78.66,-5.93,-7.01,453400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":965,"percent_change":1048,"volume":1140,"transactions":9,"vwap":1139},"2026-05-05",84.22,85.31,82.2,84.59,201100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",86.38,86.42,83.18,84.36,-2.67,-3.07,222800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":713,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-01",88.69,88.89,85.44,87.029999,-1.39,273600,{"date":1159,"open":1160,"high":478,"low":1161,"close":1162,"change":972,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-30",86.27,85.74,88.26,1.38,285300,{"date":1166,"open":1167,"high":1168,"low":1161,"close":1169,"change":578,"percent_change":172,"volume":1170,"transactions":9,"vwap":1169},"2026-04-29",86.24,87.49,87.059998,220600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":448,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":448},"2026-04-28",87.15,88.13,86.51,0.84,0.98,196200,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-27",83.93,86.68,86.050003,1.89,2.25,318100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-24",81.27,85.15,81.24,84.16,2.43,2.97,297200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":58,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-23",81.77,83,81.089996,81.73,0.22,323400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-22",81.3,82.4,80.69,81.55,0.12,0.15,226700,{"date":1214,"open":1191,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1018,"volume":1219,"transactions":9,"vwap":1217},"2026-04-21",82.8,81.050003,81.43,-0.18,202400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":744,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-20",80.6,81.89,79.73,81.61,1.34,265400,{"date":1229,"open":617,"high":1230,"low":1231,"close":1232,"change":1057,"percent_change":155,"volume":1233,"transactions":9,"vwap":1232},"2026-04-17",81.35,79.5,80.53,204600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":335,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-16",79.47,80.52,79.12,79.6,0.16,162700,{"date":1243,"open":1244,"high":1245,"low":941,"close":1236,"change":873,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1236},"2026-04-15",81.6,81.7,-2.73,223100,{"date":1249,"open":1250,"high":373,"low":1251,"close":1245,"change":471,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1245},"2026-04-14",81.74,80.97,-0.62,211800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":146,"volume":1261,"transactions":9,"vwap":1259},"2026-04-13",82.52,82.82,81.37,82.21,-0.28,254400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":51,"volume":1269,"transactions":9,"vwap":1267},"2026-04-10",81.23,82.61,80.18,82.49,0.71,144500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-09",79.65,82.54,79.25,81.78,1.55,1.93,227900,{"date":1280,"open":1281,"high":1282,"low":932,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",81.87,82.31,80.23,-1.46,-1.79,284700,{"date":1288,"open":1289,"high":1290,"low":950,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-07",80.27,83.029999,81.69,1.42,1.77,300500,{"date":1296,"open":1297,"high":322,"low":1298,"close":1289,"change":65,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1289},"2026-04-06",79.19,78.3,1.33,334100,{"date":1302,"open":1303,"high":1304,"low":234,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-02",78.75,81,79.22,0.4,0.51,657100,{"date":1310,"open":1311,"high":950,"low":1312,"close":1313,"change":1314,"percent_change":472,"volume":1315,"transactions":9,"vwap":1313},"2026-04-01",78.96,77.36,78.82,-0.45,185700,{"date":1317,"open":1318,"high":1319,"low":626,"close":941,"change":1320,"percent_change":1321,"volume":833,"transactions":9,"vwap":941},"2026-03-31",81.010002,81.41,-1.43,-1.77,{"date":1323,"open":1324,"high":1325,"low":1326,"close":313,"change":194,"percent_change":744,"volume":1327,"transactions":9,"vwap":313},"2026-03-30",79.97,80.95,78.87,259900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-27",78.58,80.49,77.95,79.84,0.65,0.82,183600,{"date":1338,"open":917,"high":1339,"low":242,"close":1297,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1297},"2026-03-26",79.68,1.58,2.04,153300,{"date":1344,"open":957,"high":1345,"low":1346,"close":1347,"change":1080,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-25",77.64,75.66,77.61,1.25,228100,{"date":1351,"open":862,"high":1352,"low":700,"close":1353,"change":1202,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-24",77.99,76.65,0.29,198500,{"date":1357,"open":788,"high":781,"low":1040,"close":1358,"change":1184,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-23",76.43,2.54,314300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1017,"volume":1368,"transactions":9,"vwap":1366},"2026-03-20",74.69,76.84,73.76,74.54,-0.13,614500,{"date":1370,"open":1371,"high":806,"low":1372,"close":1373,"change":92,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-19",75.36,74.040001,74.67,-1.06,256300,{"date":1377,"open":1378,"high":721,"low":1379,"close":805,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":805},"2026-03-18",77.059998,75.41,-2.13,-2.74,316600,{"date":1384,"open":1244,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-17",81.71,76.9,77.6,-4.92,-5.96,450700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1256,"change":235,"percent_change":1354,"volume":1396,"transactions":9,"vwap":1256},"2026-03-16",82.71,83.52,82.26,288400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1080,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-13",82.11,82.62,81.25,82.28,1.18,215300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":714,"percent_change":589,"volume":1411,"transactions":9,"vwap":1410},"2026-03-12",82.34,83.73,81.14,81.32,187400,{"date":1413,"open":1414,"high":1415,"low":1225,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-11",83.59,84.9,82.91,-1.4,-1.66,246800,{"date":1421,"open":371,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":974,"transactions":9,"vwap":1424},"2026-03-10",84.62,82.010002,84.31,0.48,0.57,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-09",85.32,85.7,83.66,83.83,-2.44,-2.83,243500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1160,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1160},"2026-03-06",85.010002,86.45,84.21,0.64,0.75,272700,{"date":1445,"open":1446,"high":1447,"low":1137,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-05",85.58,87.16,85.63,-0.5,-0.58,222400,{"date":1453,"open":1454,"high":1455,"low":1422,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-04",86.58,86.79,86.13,-0.25,-0.29,236300,{"date":1461,"open":1456,"high":1462,"low":1463,"close":1143,"change":1464,"percent_change":471,"volume":1465,"transactions":9,"vwap":1143},"2026-03-03",86.93,85.14,-0.44,205300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":93,"percent_change":1260,"volume":1472,"transactions":9,"vwap":1471},"2026-03-02",86.5,88.099998,83.21,86.82,150700,{"date":1474,"open":1475,"high":449,"low":1476,"close":1169,"change":1477,"percent_change":1478,"volume":1315,"transactions":9,"vwap":1169},"2026-02-27",85.18,85.16,1.95,2.29,{"date":1480,"open":1167,"high":1481,"low":1482,"close":1483,"change":1100,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-26",86.33,83.76,85.11,-0.78,299700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":295,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-25",86.71,87.41,83.88,85.78,-1.3,271200,{"date":1495,"open":1496,"high":1497,"low":1483,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-24",85.38,87.35,86.91,1.94,2.28,211100,{"date":1503,"open":1422,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":354,"volume":1508,"transactions":9,"vwap":1506},"2026-02-23",85.21,82.63,84.97,0.32,217700,{"date":1510,"open":1511,"high":396,"low":1512,"close":1513,"change":1514,"percent_change":799,"volume":1515,"transactions":9,"vwap":1513},"2026-02-20",85.37,83.79,84.65,-0.42,295100,{"date":1517,"open":1506,"high":1173,"low":1518,"close":1519,"change":172,"percent_change":235,"volume":1520,"transactions":9,"vwap":1519},"2026-02-19",84.080002,85.07,355900,{"date":1522,"open":1523,"high":1524,"low":1440,"close":1525,"change":1526,"percent_change":671,"volume":1527,"transactions":9,"vwap":1525},"2026-02-18",84.67,85.59,84.87,-0.33,180300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1009,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-17",86.3,87.36,84.15,85.2,-1.27,182300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1530,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1530},"2026-02-13",85.72,86.63,83.44,1.16,1.36,215500,{"date":1545,"open":1282,"high":1546,"low":1547,"close":1463,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1463},"2026-02-12",86.11,80.73,2.83,3.44,270500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1282,"change":670,"percent_change":629,"volume":1556,"transactions":9,"vwap":1282},"2026-02-11",82.58,82.75,80.029999,285400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1400,"change":935,"percent_change":745,"volume":1562,"transactions":9,"vwap":1400},"2026-02-10",81.81,83.47,81.65,271100,{"date":1564,"open":1565,"high":1566,"low":1289,"close":1567,"change":1568,"percent_change":1492,"volume":1569,"transactions":9,"vwap":1567},"2026-02-09",82.73,83.26,81.47,-1.07,283100,{"date":1571,"open":1572,"high":437,"low":1573,"close":1273,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1273},"2026-02-06",84.39,82.07,-2.01,-2.38,553200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":121,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-05",85.43,85.88,83.27,84.55,0.42,533800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-04",81.54,87.72,80.65,84.2,3.7,4.6,699300,{"date":1595,"open":1596,"high":1597,"low":627,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-03",94,95.33,80.5,-14.7,-15.44,667900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":172,"percent_change":77,"volume":1608,"transactions":9,"vwap":1607},"2026-02-02",95.42,95.69,94.040001,95.2,362400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":204,"percent_change":972,"volume":1615,"transactions":9,"vwap":1614},"2026-01-30",93.97,97.28,93.11,95,433200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":235,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-29",93.8,94.98,93.37,93.87,0.26,206000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1450,"percent_change":1252,"volume":1630,"transactions":9,"vwap":1629},"2026-01-28",94.18,94.85,93.099998,93.63,237200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1335,"percent_change":167,"volume":1637,"transactions":9,"vwap":1636},"2026-01-27",92.88,94.38,92.52,94.21,148300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":579,"percent_change":172,"volume":1644,"transactions":9,"vwap":1643},"2026-01-26",92.84,93.69,91.88,93.39,196500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":334,"percent_change":1210,"volume":1651,"transactions":9,"vwap":1650},"2026-01-23",92.8,94.089996,92.32,93.2,161700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1434,"volume":1659,"transactions":9,"vwap":1657},"2026-01-22",95.54,96.25,92.7,93.089996,-2.71,204100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-21",97.62,97.63,94.78,95.8,-2.64,-2.68,179600,{"date":1670,"open":1671,"high":30,"low":1672,"close":1673,"change":1226,"percent_change":1163,"volume":1674,"transactions":9,"vwap":1673},"2026-01-20",96.43,96.27,98.44,200800,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1534,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-16",97.86,95.16,97.099998,-1.29,223900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":131,"percent_change":725,"volume":1688,"transactions":9,"vwap":1687},"2026-01-15",97.49,98.43,95.72,98.37,235400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1293,"volume":1696,"transactions":9,"vwap":1694},"2026-01-14",95.43,97.96,94.93,97.38,1.69,198800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1605,"change":1335,"percent_change":194,"volume":1702,"transactions":9,"vwap":1605},"2026-01-13",94.72,96.050003,94.54,178200,{"date":1704,"open":1627,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-12",96.18,92.94,94.87,0.02,221100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1627,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1627},"2026-01-09",93.78,95.019997,93.24,1.14,1.22,231100,{"date":1719,"open":1720,"high":1634,"low":1720,"close":1721,"change":865,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-08",89.7,93.71,3.8,238100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1218,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-07",90.53,91.32,89.41,90.28,-0.2,150900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1003,"percent_change":1334,"volume":1738,"transactions":9,"vwap":1737},"2026-01-06",89.69,90.54,88.3,90.46,237400,{"date":1740,"open":479,"high":1741,"low":1742,"close":1743,"change":408,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-05",91.55,89.85,89.88,-0.71,216700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1211,"percent_change":578,"volume":1752,"transactions":9,"vwap":1751},"2026-01-02",90.07,91.43,89.32,90.52,196700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1003,"percent_change":1334,"volume":1759,"transactions":9,"vwap":1758},"2025-12-31",89.38,90.76,89.18,90.37,173000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":493,"percent_change":807,"volume":1766,"transactions":9,"vwap":1765},"2025-12-30",90.64,91.37,89.76,89.79,132700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1762,"change":724,"percent_change":51,"volume":1772,"transactions":9,"vwap":1762},"2025-12-29",90.24,90.77,89.58,171600,{"date":1774,"open":1775,"high":1762,"low":1776,"close":481,"change":1777,"percent_change":294,"volume":1778,"transactions":9,"vwap":481},"2025-12-26",90.23,89.019997,-0.81,138500,{"date":1780,"open":1781,"high":541,"low":1782,"close":1783,"change":155,"percent_change":141,"volume":1784,"transactions":9,"vwap":1783},"2025-12-24",90.040001,89.34,90.67,117800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-23",91.61,93.13,89.3,89.5,-2.5,-2.72,205000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1464,"percent_change":630,"volume":1800,"transactions":9,"vwap":1799},"2025-12-22",92.49,94.3,91.34,92,213500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":589,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-19",93.85,94.11,91.9,92.44,-2.03,469300,{"date":1810,"open":1811,"high":1812,"low":1618,"close":1813,"change":1457,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-18",94.63,95.59,94.36,-0.26,175700,{"date":1817,"open":1818,"high":1819,"low":1621,"close":1820,"change":1821,"percent_change":354,"volume":1822,"transactions":9,"vwap":1820},"2025-12-17",94.5,95.73,94.61,0.36,186800,{"date":1824,"open":1825,"high":1826,"low":1621,"close":1827,"change":1744,"percent_change":256,"volume":1828,"transactions":9,"vwap":1827},"2025-12-16",94.23,95.080002,94.25,255800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":972,"percent_change":1058,"volume":1835,"transactions":9,"vwap":1834},"2025-12-15",94.44,95.040001,93.34,94.96,203700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1730,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-12",94.12,94.59,93.029999,93.76,-0.21,213800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":155,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-11",93.45,94.58,92.63,93.96,1.26,238000,{"date":1853,"open":1854,"high":1643,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-10",90.57,89.94,92.79,2.77,3.08,444200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":214,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-09",91.099998,91.65,90,90.019997,-0.84,237000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1842,"volume":1435,"transactions":9,"vwap":1873},"2025-12-08",90.91,91.58,90.48,90.78,-0.19,{"date":1876,"open":1873,"high":1877,"low":1769,"close":1878,"change":1879,"percent_change":1457,"volume":1880,"transactions":9,"vwap":1878},"2025-12-05",91.63,90.97,-0.23,204800,{"date":1882,"open":596,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-04",93.019997,90.4,91.2,-1.26,-1.36,195500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1335,"percent_change":1895,"volume":997,"transactions":9,"vwap":1894},"2025-12-03",91.67,93.43,91.089996,92.46,0.89,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":857,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-02",93.54,94.019997,90.8,91.64,-2.54,266200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-01",92.15,94.050003,91.68,94.029999,1.68,1.82,278200,{"date":1914,"open":1915,"high":1712,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-28",92.27,92.019997,92.35,-0.09,-0.1,160900,{"date":1922,"open":1923,"high":1628,"low":1924,"close":1806,"change":1299,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1806},"2025-11-26",90.58,89.66,1.46,761500,{"date":1928,"open":1929,"high":1749,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-25",88.46,91.11,2.47,2.79,436700,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":857,"volume":1940,"transactions":9,"vwap":1938},"2025-11-24",90.7,88.34,88.64,-2.17,359900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":541,"change":629,"percent_change":1514,"volume":1946,"transactions":9,"vwap":541},"2025-11-21",91.76,92.48,90.43,322000,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-20",89.37,91.52,91.19,1.35,1.5,316200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":702,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-19",88.75,90.72,88.089996,89.84,0.34,439900,{"date":1964,"open":1136,"high":1965,"low":1590,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-18",89.81,89.54,5.51,6.56,425300,{"date":1971,"open":437,"high":1972,"low":1304,"close":1973,"change":1974,"percent_change":204,"volume":1975,"transactions":9,"vwap":1973},"2025-11-17",87.44,84.029999,0.94,505300,{"date":1977,"open":1402,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":126,"volume":1982,"transactions":9,"vwap":1980},"2025-11-14",83.95,81.83,83.089996,0.52,274500,{"date":1984,"open":1985,"high":344,"low":1423,"close":1986,"change":1002,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-13",82.23,82.57,0.54,204200,{"date":1990,"open":1407,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1526,"volume":1995,"transactions":9,"vwap":1993},"2025-11-12",83.64,81.56,82.13,-0.27,225900,{"date":1997,"open":1998,"high":1470,"low":1999,"close":1207,"change":1981,"percent_change":1441,"volume":2000,"transactions":9,"vwap":1207},"2025-11-11",82.3,81.48,184800,{"date":2002,"open":1402,"high":2003,"low":2004,"close":2005,"change":832,"percent_change":600,"volume":2006,"transactions":9,"vwap":2005},"2025-11-10",84.64,80.67,81.88,357600,{"date":2008,"open":2009,"high":1415,"low":301,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-07",84.050003,81.84,-1.83,-2.19,301700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-06",85.29,86.41,83.11,83.67,-1.57,-1.84,191500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":724,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-05",85.22,86.56,84.56,85.24,0.92,293900,{"date":2032,"open":395,"high":2033,"low":2034,"close":2035,"change":567,"percent_change":375,"volume":2036,"transactions":9,"vwap":2035},"2025-11-04",86.49,84.37,84.46,212500,{"date":2038,"open":2039,"high":2040,"low":1554,"close":1438,"change":1821,"percent_change":247,"volume":2041,"transactions":9,"vwap":1438},"2025-11-03",84.19,85.83,266800,{"date":2043,"open":407,"high":2044,"low":2045,"close":1513,"change":2046,"percent_change":1658,"volume":2047,"transactions":9,"vwap":1513},"2025-10-31",87,84.38,-2.36,313400,{"date":2049,"open":496,"high":2050,"low":2051,"close":2052,"change":777,"percent_change":1374,"volume":2053,"transactions":9,"vwap":2052},"2025-10-30",88.97,86.57,87.010002,214800,{"date":2055,"open":2056,"high":2057,"low":1588,"close":2058,"change":503,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-29",89.82,90.11,87.94,-2.82,275900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":375,"volume":2068,"transactions":9,"vwap":2066},"2025-10-28",91.019997,91.29,89.93,90.49,-0.59,186300,{"date":2070,"open":2071,"high":1798,"low":2072,"close":2073,"change":600,"percent_change":600,"volume":2074,"transactions":9,"vwap":2073},"2025-10-27",91.029999,90.18,91.080002,117000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2071,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2071},"2025-10-24",92.6,93.25,90.84,-1.18,-1.28,100500,{"date":2084,"open":1648,"high":1648,"low":1863,"close":2085,"change":2086,"percent_change":913,"volume":2087,"transactions":9,"vwap":2085},"2025-10-23",92.21,-1.87,146600,{"date":2089,"open":2090,"high":2091,"low":1799,"close":2092,"change":141,"percent_change":745,"volume":2093,"transactions":9,"vwap":2092},"2025-10-22",93,94.68,94.080002,181800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":995,"volume":2101,"transactions":9,"vwap":2099},"2025-10-21",93.46,93.99,92.53,92.77,-0.4,188400,{"date":2103,"open":2104,"high":2105,"low":1806,"close":2106,"change":1202,"percent_change":235,"volume":2107,"transactions":9,"vwap":2106},"2025-10-20",92.96,93.73,93.17,141800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1334,"volume":2115,"transactions":9,"vwap":2113},"2025-10-17",92.85,95.32,92.37,92.95,0.6,158600,{"date":2117,"open":1650,"high":2118,"low":2119,"close":1917,"change":944,"percent_change":1087,"volume":2120,"transactions":9,"vwap":1917},"2025-10-16",94.32,91.3,218400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2096,"change":713,"percent_change":1492,"volume":2126,"transactions":9,"vwap":2096},"2025-10-15",94.56,95.31,92.67,141900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1072,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-14",91.99,94.75,91.73,94.69,2.89,244900,{"date":2136,"open":1797,"high":2137,"low":2138,"close":2139,"change":754,"percent_change":2012,"volume":2140,"transactions":9,"vwap":2139},"2025-10-13",96.029999,91.78,92.029999,265000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1648,"change":702,"percent_change":1507,"volume":1843,"transactions":9,"vwap":1648},"2025-10-10",94.49,96,92.93,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2020,"percent_change":927,"volume":2151,"transactions":9,"vwap":2150},"2025-10-09",95.51,93.77,93.79,215200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2154,"change":1425,"percent_change":1307,"volume":2157,"transactions":9,"vwap":2154},"2025-10-08",95.36,95.89,94.31,169800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":419,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-07",96.4,96.81,94.81,94.88,-1.38,212400,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2067,"percent_change":568,"volume":2036,"transactions":9,"vwap":2170},"2025-10-06",96.8,95.21,96.21,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2168,"change":1708,"percent_change":1708,"volume":2165,"transactions":9,"vwap":2168},"2025-10-03",97.059998,98.14,96.35,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":545,"percent_change":2020,"volume":2182,"transactions":9,"vwap":2181},"2025-10-02",97.98,98.98,96.63,96.78,152000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-01",96.19,99.14,95.87,98.32,2.23,2.32,205200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":965,"percent_change":235,"volume":2198,"transactions":9,"vwap":2197},"2025-09-30",96.16,96.88,95.29,96.089996,319400,{"date":2200,"open":2201,"high":2194,"low":2202,"close":2203,"change":315,"percent_change":1622,"volume":2204,"transactions":9,"vwap":2203},"2025-09-29",95.75,94.13,95.86,224800,{"date":2206,"open":2154,"high":2207,"low":1834,"close":2208,"change":1961,"percent_change":1821,"volume":2209,"transactions":9,"vwap":2208},"2025-09-26",96.89,95.61,190500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":2000,"transactions":9,"vwap":2214},"2025-09-25",98.36,99.080002,95.27,-2.96,-3.01,{"date":2218,"open":1662,"high":2219,"low":2180,"close":2220,"change":1425,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-24",98.5,98.23,0.49,263400,{"date":2224,"open":2219,"high":2225,"low":1662,"close":2226,"change":943,"percent_change":294,"volume":1702,"transactions":9,"vwap":2226},"2025-09-23",99.38,97.75,{"date":2228,"open":2229,"high":2230,"low":2231,"close":30,"change":2232,"percent_change":2232,"volume":2233,"transactions":9,"vwap":30},"2025-09-22",99.86,100.44,97.93,-1.37,168400,{"date":2235,"open":2236,"high":2236,"low":2229,"close":2237,"change":503,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-19",102.82,100,-2.49,364700,{"date":2241,"open":2242,"high":2236,"low":2243,"close":2244,"change":2245,"percent_change":1176,"volume":2246,"transactions":9,"vwap":2244},"2025-09-18",101.9,101.43,102.55,0.85,127400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2011,"percent_change":1321,"volume":2253,"transactions":9,"vwap":2252},"2025-09-17",103.65,104.12,101.56,101.7,158300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":194,"percent_change":1176,"volume":2260,"transactions":9,"vwap":2259},"2025-09-16",102.12,103.72,101.5,103.53,135800,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":944,"volume":2267,"transactions":9,"vwap":2265},"2025-09-15",104.65,102.46,102.67,-1.15,302100,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-12",107.62,103.76,103.82,-3.71,-3.45,92900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1334,"percent_change":1116,"volume":2282,"transactions":9,"vwap":2281},"2025-09-11",107.059998,108.56,105.25,107.53,137600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":58,"percent_change":578,"volume":2289,"transactions":9,"vwap":2288},"2025-09-10",106.11,107.3,104.49,106.88,175400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":912,"volume":2297,"transactions":9,"vwap":2295},"2025-09-09",107.73,107.96,106.5,106.7,-1.64,126500,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":848,"percent_change":568,"volume":2303,"transactions":9,"vwap":2302},"2025-09-08",108.94,106.89,108.34,123100,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":1334,"volume":2310,"transactions":9,"vwap":2308},"2025-09-05",108.3,110.78,109,0.7,104000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2306,"change":567,"percent_change":471,"volume":2316,"transactions":9,"vwap":2306},"2025-09-04",108.83,109.6,107.88,96700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":398,"percent_change":995,"volume":2323,"transactions":9,"vwap":2322},"2025-09-03",108.5,110.099998,108,108.85,118600,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-02",111.43,107.76,109.32,-2.25,-2.02,129300,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":1918,"percent_change":26,"volume":2337,"transactions":9,"vwap":2336},"2025-08-29",111.41,112.78,111.57,91800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":928,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-28",113.61,113.93,111.029999,111.66,-1.82,90300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":965,"percent_change":172,"volume":2352,"transactions":9,"vwap":2351},"2025-08-27",112.69,114.059998,112.23,113.73,124400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1321,"volume":2360,"transactions":9,"vwap":2358},"2025-08-26",115.3,115.73,111.83,113.5,-2.04,182400,{"date":2362,"open":2363,"high":2364,"low":2341,"close":2365,"change":995,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-25",115.5,116.32,115.54,-0.37,125800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-22",113.38,116.13,113.3,115.97,3.55,3.16,111200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":136,"percent_change":906,"volume":2383,"transactions":9,"vwap":2382},"2025-08-21",111.84,112.83,111,112.42,98900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-20",114.92,115.57,112.19,112.33,-1.95,-1.71,101800,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":557,"percent_change":1163,"volume":2398,"transactions":9,"vwap":2397},"2025-08-19",112.94,114.84,114.28,126200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1058,"volume":2406,"transactions":9,"vwap":2404},"2025-08-18",111.59,112.85,111.58,112.72,1.43,108100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":912,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-15",113.31,113.62,111.29,-1.34,121100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":980,"percent_change":1887,"volume":2420,"transactions":9,"vwap":2419},"2025-08-14",113.89,113.95,111.99,112.8,117500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1276,"percent_change":78,"volume":2427,"transactions":9,"vwap":2426},"2025-08-13",112.88,115.18,111.94,114.35,142900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2419,"change":2433,"percent_change":2434,"volume":2233,"transactions":9,"vwap":2419},"2025-08-12",109.55,113.21,109.21,4.1,3.77,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1100,"volume":2289,"transactions":9,"vwap":2439},"2025-08-11",109.81,106.4,108.7,-0.73,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":745,"volume":2448,"transactions":9,"vwap":2446},"2025-08-08",107.8,109.46,106.54,109.43,1.52,259100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1117,"transactions":9,"vwap":2454},"2025-08-07",110.33,112.59,106.43,107.91,-3.43,-3.08,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-06",117.12,119.15,110.76,111.34,-6.03,-5.14,326400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-05",126.73,129.24001,116.85,117.37,2.16,1.87,385400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1177,"volume":953,"transactions":9,"vwap":2480},"2025-08-04",114.67,115.75,113.37,115.21,1.12,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":972,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-01",113.22,114.36,111.4,114.089996,1.06,174200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2238,"volume":2497,"transactions":9,"vwap":2495},"2025-07-31",114.73,114.95,112.2,112.89,-2.88,158500,{"date":2499,"open":2500,"high":2501,"low":2492,"close":2502,"change":777,"percent_change":92,"volume":2503,"transactions":9,"vwap":2502},"2025-07-30",117.41,118.24,115.77,156800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":692,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-29",115.29,117.21,114.72,116.7,1.44,181900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-28",117.67,118.41,114.82,115.040001,-2.52,-2.14,119900,{"date":2522,"open":2459,"high":2523,"low":2524,"close":2525,"change":1002,"percent_change":354,"volume":2526,"transactions":9,"vwap":2525},"2025-07-25",117.76,116.010002,117.56,91300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2459,"change":2011,"percent_change":545,"volume":2532,"transactions":9,"vwap":2459},"2025-07-24",118.12,118.16,116.2,107000,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":972,"percent_change":725,"volume":2538,"transactions":9,"vwap":2537},"2025-07-23",117.75,120.2,118.95,134300,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2535,"change":2543,"percent_change":2544,"volume":1731,"transactions":9,"vwap":2535},"2025-07-22",115.059998,118.49,2.73,2.37,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":629,"percent_change":1526,"volume":2551,"transactions":9,"vwap":2550},"2025-07-21",115.91,117.099998,114.9,115.019997,143100,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2216,"volume":2558,"transactions":9,"vwap":2556},"2025-07-18",119.43,115.32,115.4,-3.58,141300,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":483,"volume":2565,"transactions":9,"vwap":2563},"2025-07-17",116.49,119.54,118.98,3,128800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-16",114.19,116.55,113.66,115.98,2.48,2.19,125700,{"date":2576,"open":2577,"high":2578,"low":2358,"close":2358,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2358},"2025-07-15",116.81,117.36,-2.75,-2.37,135600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":649,"percent_change":670,"volume":2588,"transactions":9,"vwap":2587},"2025-07-14",116.4,117.23,115.28,116.25,105100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":376,"percent_change":848,"volume":2595,"transactions":9,"vwap":2594},"2025-07-11",116.34,117.57,115.34,116.61,140500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-10",116.54,119.24,116.15,117.38,0.55,0.47,194000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1314,"percent_change":629,"volume":2611,"transactions":9,"vwap":2610},"2025-07-09",117.029999,117.69,115.13,116.83,106300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":724,"volume":2619,"transactions":9,"vwap":2617},"2025-07-08",116.099998,117.94,115.099998,117.28,0.91,131900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2086,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-07",117.34,117.89,116.029999,116.37,-1.58,134500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2501,"change":2633,"percent_change":267,"volume":2634,"transactions":9,"vwap":2501},"2025-07-03",120.029999,120.44,117.66,-1.2,65200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1895,"percent_change":1442,"volume":2641,"transactions":9,"vwap":2640},"2025-07-02",118.51,119.86,118.11,119.44,128700,{"date":2643,"open":2370,"high":2644,"low":2370,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-01",120.34,118.55,5.14,4.53,193100,{"date":2650,"open":2651,"high":2340,"low":2652,"close":2653,"change":2654,"percent_change":1276,"volume":2655,"transactions":9,"vwap":2653},"2025-06-30",112.41,111.37,113.41,1.73,192200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-06-27",115.53,116.45,111.3,111.68,-4.02,-3.47,364000,{"date":2666,"open":2667,"high":2364,"low":2452,"close":2668,"change":2133,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-26",113.56,115.7,2.56,149200,{"date":2672,"open":2673,"high":2673,"low":2379,"close":2674,"change":2579,"percent_change":1575,"volume":2675,"transactions":9,"vwap":2674},"2025-06-25",114.96,112.81,304400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":236,"percent_change":1048,"volume":2682,"transactions":9,"vwap":2681},"2025-06-24",114.5,116.059998,113.059998,115.56,187800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1932,"volume":2690,"transactions":9,"vwap":2688},"2025-06-23",112.32,115.88,111.98,115.25,3.13,232000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1821,"percent_change":1507,"volume":2697,"transactions":9,"vwap":2696},"2025-06-20",112.74,112.86,111.72,112.12,250300,{"date":2699,"open":2687,"high":2693,"low":2700,"close":2701,"change":1035,"percent_change":1919,"volume":2702,"transactions":9,"vwap":2701},"2025-06-18",109.71,111.76,351400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":386,"volume":2710,"transactions":9,"vwap":2708},"2025-06-17",113.2,114.010002,111.62,111.87,-2.11,177200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1568,"percent_change":777,"volume":2717,"transactions":9,"vwap":2716},"2025-06-16",115.48,115.78,113.45,113.98,148700,{"date":2719,"open":2720,"high":2721,"low":2516,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-06-13",115.61,117.33,115.050003,-1.05,-0.9,142400,{"date":2727,"open":2728,"high":2614,"low":2729,"close":2614,"change":1176,"percent_change":111,"volume":2730,"transactions":9,"vwap":2614},"2025-06-12",115.51,114.25,207500,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":734,"volume":2737,"transactions":9,"vwap":2735},"2025-06-11",117.48,114.49,115.26,-1.76,113400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2736,"percent_change":2744,"volume":2725,"transactions":9,"vwap":2743},"2025-06-10",119.22,121.63,116.88,117.019997,-1.48,{"date":2746,"open":2747,"high":2748,"low":2668,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-06-09",116.56,118.88,118.78,2.78,2.4,143500,{"date":2754,"open":2755,"high":2524,"low":2756,"close":2757,"change":681,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-06",114.71,113.83,116,2.05,115300,{"date":2761,"open":2426,"high":2426,"low":2762,"close":2763,"change":2764,"percent_change":2067,"volume":2765,"transactions":9,"vwap":2763},"2025-06-05",112.11,113.67,-0.68,127500,{"date":2767,"open":2506,"high":2768,"low":2769,"close":2426,"change":92,"percent_change":226,"volume":2074,"transactions":9,"vwap":2426},"2025-06-04",115.84,113.92,{"date":2771,"open":2772,"high":2480,"low":2773,"close":2774,"change":2114,"percent_change":1981,"volume":2775,"transactions":9,"vwap":2774},"2025-06-03",114.12,113.75,115.15,99700,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1252,"percent_change":225,"volume":2782,"transactions":9,"vwap":2781},"2025-06-02",114.64,115.74,113.6,114.55,113300,{"date":2784,"open":2713,"high":2785,"low":2396,"close":2786,"change":1240,"percent_change":784,"volume":2787,"transactions":9,"vwap":2786},"2025-05-30",115.96,115.17,101400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2758,"volume":2795,"transactions":9,"vwap":2793},"2025-05-29",112.43,115.33,112.099998,115.010002,2.31,216200,{"date":2797,"open":2756,"high":2798,"low":2799,"close":2800,"change":1777,"percent_change":1744,"volume":2801,"transactions":9,"vwap":2800},"2025-05-28",114.91,112.37,112.7,130300,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2806,"change":2758,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-27",112.5,114.69,113.51,1.84,225500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-23",112.6,115.14,111.11,111.46,-1.14,-1.01,104200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2811,"change":215,"percent_change":2823,"volume":2574,"transactions":9,"vwap":2811},"2025-05-22",113.58,114.88,112.52,-0.86,{"date":2825,"open":2826,"high":2827,"low":2370,"close":2820,"change":2828,"percent_change":305,"volume":2829,"transactions":9,"vwap":2820},"2025-05-21",116.36,117.81,-3.06,146500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2618,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-20",115.37,117.14,114.87,116.64,0.79,130200,{"date":2839,"open":2614,"high":2840,"low":2841,"close":2356,"change":376,"percent_change":848,"volume":2842,"transactions":9,"vwap":2356},"2025-05-19",116.77,115.47,105300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1821,"percent_change":236,"volume":2849,"transactions":9,"vwap":2848},"2025-05-16",115.9,117.19,114.44,116.5,152400,{"date":2851,"open":2798,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-15",116.89,114.76,116.14,1.59,1.39,129200,{"date":2859,"open":2785,"high":2785,"low":2860,"close":2781,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2781},"2025-05-14",113.42,-2,-1.72,128300,{"date":2865,"open":2866,"high":2867,"low":2854,"close":2569,"change":2868,"percent_change":502,"volume":2869,"transactions":9,"vwap":2569},"2025-05-13",119.39,119.65,-2.76,162100,{"date":2871,"open":2840,"high":2872,"low":2728,"close":2873,"change":1858,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-12",119.42,119.31,2.65,207700,{"date":2877,"open":2878,"high":2879,"low":2798,"close":2880,"change":2221,"percent_change":1583,"volume":2881,"transactions":9,"vwap":2880},"2025-05-09",115.07,118.6,116.23,154600,{"date":2883,"open":2508,"high":2659,"low":2884,"close":2779,"change":2885,"percent_change":1293,"volume":2717,"transactions":9,"vwap":2779},"2025-05-08",113.27,2.01,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2351,"change":2580,"percent_change":2359,"volume":2891,"transactions":9,"vwap":2351},"2025-05-07",117.73,117.8,112.4,191100,{"date":2893,"open":2524,"high":2894,"low":2365,"close":2614,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2614},"2025-05-06",126.67,-15.74,-11.94,275100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2669,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-05",129.36,132.14,127.49,131.84,1.98,176600,{"date":2907,"open":2902,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-02",129.45,125.96,129.28,2.62,2.07,130000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":535,"volume":2921,"transactions":9,"vwap":2919},"2025-05-01",128.91,128.99001,125.78,126.66,-2.93,151000,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2816,"volume":2929,"transactions":9,"vwap":2927},"2025-04-30",128.10001,131.11,128.039993,129.59,-1.32,259000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-04-29",127.43,131.12,126.44,130.91,3.73,2.93,137000,{"date":2940,"open":2941,"high":2941,"low":2942,"close":2943,"change":2412,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-04-28",129.089996,126.41,127.18,-1.04,99100,{"date":2947,"open":2948,"high":2948,"low":2949,"close":2950,"change":2266,"percent_change":294,"volume":2951,"transactions":9,"vwap":2950},"2025-04-25",129.19,124.41,128.52,119800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-04-24",135.089996,135.10001,127.81,129.67,-6.34,-4.66,162300,{"date":186,"open":2962,"high":182,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},141.60001,134.48,136.0099945,-5.59,-3.95,202600]