[{"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","2026-10-02",{"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},90.04,89.83,91.02,88.67,89.37,0.67,0.75,834323.675256,20087,89.928,107.62,72.76,926740.129168992,49.6,3062,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},116.65,962178,351195032.292248,7.9,"2025-04-22",[183,184,194,204,213,224,234,244,255,266,276,286,296,306,315,326,337,347,358,368,378,388,399,409,420,431,442,453,463,472,483,493,503,513,524,535,544,554,565,575,584,594,603,614,625,635,645,656,667,677,686,696,706,717,727,734,742,751,760,768,777,785,793,799,807,814,822,831,839,847,856,862,869,877,883,890,899,906,913,921,929,937,945,953,961,969,976,985,993,1000,1009,1016,1025,1030,1039,1047,1055,1064,1072,1081,1089,1098,1106,1114,1122,1126,1132,1139,1146,1154,1163,1171,1180,1189,1196,1204,1210,1218,1225,1234,1242,1251,1260,1268,1272,1280,1288,1297,1304,1313,1318,1326,1333,1338,1345,1353,1361,1369,1377,1384,1391,1398,1407,1415,1424,1431,1440,1448,1454,1462,1471,1479,1487,1495,1503,1512,1520,1528,1536,1543,1551,1559,1567,1575,1584,1592,1601,1610,1619,1628,1635,1640,1647,1653,1661,1665,1672,1680,1687,1694,1702,1709,1715,1722,1730,1738,1745,1752,1758,1767,1775,1782,1789,1794,1803,1809,1817,1824,1831,1838,1844,1852,1859,1868,1873,1880,1888,1893,1902,1908,1916,1924,1930,1938,1947,1955,1960,1968,1977,1984,1991,2000,2006,2013,2020,2027,2036,2043,2051,2058,2062,2069,2077,2083,2090,2098,2105,2112,2119,2126,2132,2139,2147,2154,2160,2167,2175,2180,2186,2192,2200,2207,2214,2221,2229,2234,2239,2247,2254,2259,2267,2274,2281,2285,2292,2298,2305,2313,2319,2326,2333,2342,2349,2356,2363,2371,2378,2384,2390,2396,2403,2409,2416,2422,2428,2435,2443,2451,2458,2465,2469,2477,2485,2492,2500,2508,2513,2520,2527,2534,2541,2547,2554,2561,2567,2571,2578,2584,2591,2597,2603,2609,2617,2623,2631,2638,2647,2655,2663,2669,2675,2681,2689,2694,2701,2708,2715,2724,2730,2737,2745,2753,2761,2767,2773,2782,2790,2797,2803,2811,2818,2826,2830,2837,2844,2852,2859,2866,2871,2877,2882,2889,2895,2901,2906,2912,2918,2924,2932,2937,2943,2948,2954,2962,2968],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",88.46,89.51,87.79,0.91,1.03,726535.893023,16170,88.9618,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",87.19,89.115,86.36,1.21,1.39,908848.26142,16105,88.3952,{"date":205,"open":19,"high":19,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",86.015,87.25,-1.19,-1.35,1021875.145761,17825,86.8784,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",88.25,89.5075,87.255,88.44,0.19,0.22,1495806.658341,22972,88.4942,{"date":225,"open":226,"high":227,"low":228,"close":215,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",88.51,89.255,87.27,-0.35,-0.4,1282445.048349,20144,88.1795,{"date":235,"open":236,"high":237,"low":215,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",90.96,91.1,88.6,-1.79,-1.98,901772.064761,15104,88.7753,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",91.35,92.02,90.2,90.39,-1.36,-1.48,900055.367126,15114,90.851,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",95.77,95.97,91.2814,91.75,-2.77,-2.93,1220738.659533,19045,92.3258,{"date":267,"open":268,"high":258,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",95.45,94.39,94.52,-0.62,-0.65,655649.998817,12068,94.682,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":21,"volume":283,"transactions":284,"vwap":285},"2026-09-18",94.87,95.575,93.47,95.14,0.63,1297938.253336,11710,95.0672,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",96.23,93.7021,94.51,-1.49,-1.55,657891.826824,13189,94.6934,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",96,97.92,95.545,-0.51,-0.53,688358.411246,14193,96.4681,{"date":307,"open":298,"high":308,"low":309,"close":310,"change":311,"percent_change":54,"volume":312,"transactions":313,"vwap":314},"2026-09-15",96.99,95.3,96.51,0.47,1119364.455788,14129,96.4951,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",97.57,98.02,95.34,96.04,-0.22,-0.23,1087785.841224,17247,96.0745,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",95.51,96.69,94.41,96.26,1.71,1.81,652353.351256,13268,96.0757,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",92.85,94.68,94.55,1.89,2.04,685096.31334,16638,94.1397,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",92.49,94.6,91.32,92.66,-0.7,-0.75,693917.290505,19056,92.8908,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",95.54,93.09,93.36,-2.71,-2.82,873003.695362,19266,93.7897,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":363,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",97.03,97.4118,95.57,96.07,-2.74,432485.862735,11360,96.1691,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",98.84,99.21,97.825,98.78,0.24,443436.334551,11953,98.6213,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",97.63,99.775,96.65,98.54,1.54,1.59,784314.916345,17450,98.4345,{"date":400,"open":392,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",98.65,96.035,97,0.46,0.48,870655.723589,17774,97.6795,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",95.55,96.86,93.06,96.54,0.17,0.18,842021.784924,16583,95.8908,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",93.62,97.99,92.77,96.37,2.98,3.19,2259571.150053,39674,96.2142,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",97.16,98.1601,88.675,93.39,-11.03,-10.56,3220808.882657,52065,91.941,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",104.39,106.0223,103.56,104.42,-0.965,-0.92,774540.634125,18159,104.4248,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":113,"volume":460,"transactions":461,"vwap":462},"2026-08-25",105.19,105.58,103.71,105.385,-0.015,616557.808128,14658,104.8296,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":113,"percent_change":113,"volume":469,"transactions":470,"vwap":471},"2026-08-24",105.72,106.23,104.795,105.4,512579.246344,14247,105.3637,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",104.6,105.7,103.01,105.41,1.14,1.09,608777.416816,14932,105.1699,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":143,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",104.15,106.28,103.6,104.27,0.31,789688.344667,19355,104.9665,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":118,"volume":500,"transactions":501,"vwap":502},"2026-08-19",103.38,104.5,103.07,103.95,1.16,678470.379048,18437,103.9421,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":404,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",102.18,104.02,101.73,102.79,0.45,643106.396477,17476,102.9251,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",103.53,103.61,101.58,102.33,-2.4,-2.29,716251.821538,15276,102.5013,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",106,106.27,104.325,104.73,-0.86,-0.81,605686.427565,12182,104.9393,{"date":536,"open":537,"high":538,"low":444,"close":539,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",105.69,107.4491,105.59,0.09,893358.51714,17388,105.2081,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",103.87,106.67,102.61,105.5,-0.07,537219.267977,11585,105.2547,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",106.8,107.24,105.11,105.57,-1.22,-1.14,553332.235963,12959,105.7646,{"date":566,"open":567,"high":26,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",103.78,103.7315,106.79,2.16,2.06,623909.389534,16440,106.6172,{"date":576,"open":577,"high":468,"low":578,"close":579,"change":61,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",103.93,103.18,104.63,1.15,515582.79704,12616,104.6163,{"date":585,"open":586,"high":587,"low":495,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",104.47,105.0199,103.44,-0.97,-0.93,540621.178508,12429,103.8335,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":302,"volume":600,"transactions":601,"vwap":602},"2026-08-05",106.42,102.84,104.41,-0.56,559118.437258,14746,104.1066,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",103.26,105.49,103.03,104.97,0.61,0.58,756570.730543,17292,104.5391,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",101.5,104.8425,100.22,104.36,3.75,3.73,897727.887983,19211,103.8968,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",100.99,102.07,100.21,100.61,-0.38,526570.208707,14719,100.7024,{"date":636,"open":637,"high":638,"low":639,"close":627,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",101.8,103,99.545,-3.14,-3.02,619753.101486,16891,101.0428,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",101.68,105.095,100.34,104.13,2.89,2.85,885768.699839,19339,103.8284,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",100,101.97,99.85,101.24,2.19,2.21,747224.887021,14717,101.1926,{"date":668,"open":411,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",99.86,95.385,99.05,4.415,4.67,702726.116909,17965,98.7379,{"date":678,"open":679,"high":360,"low":680,"close":681,"change":682,"percent_change":143,"volume":683,"transactions":684,"vwap":685},"2026-07-24",95.46,94.315,94.635,0.305,973767.826415,14398,94.7678,{"date":687,"open":688,"high":298,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",95.8,93.7,94.33,-1.62,-1.69,713797.701692,13974,94.6281,{"date":697,"open":299,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",97.93,95.37,95.95,-1.82,-1.86,587233.88075,15085,96.2377,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",97.8,99.275,96.6028,97.77,-1.11,-1.12,565604.122948,14630,98.0204,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":199,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",97.96,99.435,96.655,98.88,1.24,485431.963705,13467,98.6022,{"date":728,"open":729,"high":658,"low":288,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",97.45,97.67,-1.02,-1.03,778400,{"date":735,"open":298,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",99.019997,95.11,98.69,3.62,3.81,979600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",93.45,95.875,93.080002,95.07,0.57,0.6,808800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",93.645,95.64,93.41,94.5,-1.16,-1.21,1049500,{"date":761,"open":756,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",96.4,94.335,95.66,1.26,1.33,939400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",95,95.15,93.23,94.4,-0.41,-0.43,623600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-09",92.28,94.9,91.94,94.81,0.08,794400,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",96.98,94.37,94.73,-2.25,-2.32,711700,{"date":794,"open":711,"high":795,"low":699,"close":787,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2026-07-07",98.34,0.41,0.42,664600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":765,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-06",95.31,97.368,94.135,96.57,1.32,714500,{"date":808,"open":352,"high":809,"low":810,"close":801,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":801},"2026-07-02",95.53,91.88,3.02,3.27,986200,{"date":815,"open":816,"high":770,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",91.315,90.3,92.29,1.97,2.18,1197300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",89,90.52,87.66,90.32,2.51,2.86,930900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":272,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-29",88.21,89.34,86.089996,87.81,-0.73,964700,{"date":840,"open":841,"high":842,"low":843,"close":186,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":186},"2026-06-26",83.92,88.79,83.73,5.03,6.03,2697200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",85,85.625,83.099998,83.43,-1.57,-1.85,715100,{"date":857,"open":858,"high":859,"low":860,"close":849,"change":783,"percent_change":540,"volume":861,"transactions":9,"vwap":849},"2026-06-24",84.92,86.705,84.91,893400,{"date":863,"open":864,"high":865,"low":866,"close":858,"change":489,"percent_change":867,"volume":868,"transactions":9,"vwap":858},"2026-06-23",85.059998,86.35,84.51,0.37,983900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":353,"volume":876,"transactions":9,"vwap":874},"2026-06-22",84.4,85.48,84.11,84.61,-0.6,850200,{"date":878,"open":879,"high":879,"low":871,"close":880,"change":713,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-18",86.74,85.21,-1.3,1200700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":21,"percent_change":133,"volume":889,"transactions":9,"vwap":888},"2026-06-17",85.19,87.029999,84.75,86.33,1070900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",87.33,88.115,84.38,85.66,-1.31,-1.51,1633600,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":292,"volume":905,"transactions":9,"vwap":903},"2026-06-15",88.77,85.75,86.97,-1.37,1235600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":271,"percent_change":353,"volume":912,"transactions":9,"vwap":911},"2026-06-12",89.38,89.85,87.080002,88.34,717300,{"date":914,"open":915,"high":248,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",89.89,87.495,88.96,-0.76,-0.85,576700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":54,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-10",89.4,90.26,87.87,89.72,0.55,663800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":200,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-09",87.98,90.61,87.815,89.23,1.58,803700,{"date":938,"open":19,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",88.92,87.019997,87.84,-0.83,-0.94,970600,{"date":946,"open":947,"high":948,"low":949,"close":19,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":19},"2026-06-05",87.32,89.15,86.044998,2.64,3.07,778600,{"date":954,"open":879,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",88.99,85.745,86.029999,0.82,0.96,784200,{"date":962,"open":963,"high":964,"low":965,"close":880,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":880},"2026-06-03",87.92,88.3,84.2,-3.13,-3.54,940700,{"date":970,"open":923,"high":971,"low":972,"close":911,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":911},"2026-06-02",90.178,86.9,-2.3,-2.54,1068400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",89.53,92.35,87.4,90.64,2.65,3.01,1399100,{"date":986,"open":987,"high":770,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",91.52,86.050003,87.99,-2.53,-2.79,2826500,{"date":994,"open":995,"high":351,"low":996,"close":825,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":825},"2026-05-28",86.63,86,3.96,4.57,1243400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",87.2,89.245,86.010002,86.56,-0.69,-0.79,937200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":207,"change":530,"percent_change":1014,"volume":1015,"transactions":9,"vwap":207},"2026-05-26",86.96,88.39,86.66,-0.98,777400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",86.43,88.16,85.72,88.11,1.68,1.94,837000,{"date":1026,"open":1027,"high":196,"low":849,"close":1018,"change":713,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1018},"2026-05-21",87.099998,-1.28,759000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",84.010002,87.72,83.87,87.55,2.9,3.43,1273200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1023,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",83.07,84.97,80.96,84.65,1.61,1240300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":968,"transactions":9,"vwap":1052},"2026-05-18",82.61,84.69,82,83.040001,0.87,1.06,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",82.75,83.0049973,81.52,82.17,-0.15,-0.18,843800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":415,"volume":1071,"transactions":9,"vwap":1069},"2026-05-14",82.66,83.445,80.97,82.32,0.14,783500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",80,82.87,79.69,82.18,1.72,2.14,1298700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":208,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",81.7,81.75,80.059998,80.46,-1.46,1335000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",84.46,84.98,81.4,81.65,-3.19,-3.76,673700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":103,"volume":1105,"transactions":9,"vwap":1103},"2026-05-08",83.63,84.99,82.63,84.84,0.85,671100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":160,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-07",83.7,84.805,82.86,83.99,0.89,475200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":22,"volume":1121,"transactions":9,"vwap":1119},"2026-05-06",83.019997,83.905,82.16,83.25,0.62,788400,{"date":1123,"open":1124,"high":1075,"low":1043,"close":1102,"change":509,"percent_change":927,"volume":1125,"transactions":9,"vwap":1102},"2026-05-05",82.029999,501100,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1077,"change":321,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1077},"2026-05-04",81.41,83.464,-0.27,724700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":867,"percent_change":509,"volume":1138,"transactions":9,"vwap":1137},"2026-05-01",82.83,82.99,81.12,82.4,795000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1124,"change":927,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1124},"2026-04-30",80.010002,82.43,79.36,0.68,1154100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":867,"volume":1153,"transactions":9,"vwap":1151},"2026-04-29",80.75,81.808,80.34,81.48,0.3,906000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",84.37,84.66,80.67,81.18,-2.34,-2.8,864800,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-27",81.95,85.3,83.52,1.07,1.3,954000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",78.38,82.84,77.47,82.45,4.7,6.05,796300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",82.88,83.86,76.97,77.75,-5.13,-6.19,1163300,{"date":1190,"open":1191,"high":1101,"low":1192,"close":1182,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1182},"2026-04-22",84.44,82.099998,-1.42,-1.68,659400,{"date":1197,"open":198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",87.971,84.26,84.3,-2.03,-2.35,1036400,{"date":1205,"open":1206,"high":879,"low":1206,"close":888,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":888},"2026-04-20",85.54,0.29,0.34,851600,{"date":1211,"open":1166,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",86.55,84.83,86.040001,1.51,1.79,1081600,{"date":1219,"open":1220,"high":1221,"low":851,"close":1222,"change":1223,"percent_change":190,"volume":1224,"transactions":9,"vwap":1222},"2026-04-16",84.059998,85.2,84.53,0.86,878600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-15",81.88,83.916,81,83.67,2.31,2.84,766900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":333,"volume":1241,"transactions":9,"vwap":1239},"2026-04-14",79.52,81.395,79.49,81.36,1.45,1392900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-13",77.68,80.14,76.032997,79.91,1.95,2.5,1238200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-10",83.91,84.47,77.87,77.96,-6.24,-7.41,1131800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":965,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":965},"2026-04-09",83.48,84.695,81.040001,2.25,2.75,1122200,{"date":1269,"open":1142,"high":1067,"low":1270,"close":1165,"change":1053,"percent_change":1168,"volume":1271,"transactions":9,"vwap":1165},"2026-04-08",80.19,1129000,{"date":1273,"open":1274,"high":1032,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-07",82.815,80.69,81.080002,-2.36,-2.83,1132500,{"date":1281,"open":1282,"high":1283,"low":1135,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",84.029999,85.14,83.44,-1.23,-1.45,838500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-02",83.22,85.084999,81.92,84.67,1.29,1.55,640300,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":322,"volume":1303,"transactions":9,"vwap":1301},"2026-04-01",84.019997,81.99,83.38,-0.19,926100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",81.46,83.93,80.6,83.57,2.09,2.57,927700,{"date":1314,"open":1315,"high":1284,"low":1074,"close":1151,"change":732,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1151},"2026-03-30",82.42,-1.25,1404400,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",83.72,81.49,82.51,-1.34,-1.6,835100,{"date":1327,"open":1137,"high":1328,"low":1137,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-26",84.36,83.85,1.38,1.67,589300,{"date":1334,"open":1142,"high":1052,"low":1335,"close":1336,"change":867,"percent_change":509,"volume":1337,"transactions":9,"vwap":1336},"2026-03-25",80.205,82.47,958300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1192,"change":404,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1192},"2026-03-24",81.2,82.268,80.39,0.56,773800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1120,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-23",81.77,82.455,80.21,81.64,0.77,772000,{"date":1354,"open":1355,"high":1124,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-20",81.059998,79.79,81.019997,-0.11,-0.14,1302900,{"date":1362,"open":1247,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-19",82.5,79.86,81.13,1.56,1.96,927300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":415,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-18",79.4,83.365,77.718,79.57,0.21,1837400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1371,"change":39,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1371},"2026-03-17",79.61,80.88,78.9,0.93,1263900,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1223,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-16",78.019997,79.63,78.67,1.11,1103700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":90,"percent_change":766,"volume":1397,"transactions":9,"vwap":1396},"2026-03-13",76.86,77.85,75.31,77.81,1159500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-12",77.39,78.47,76.68,76.79,-1.78,-2.27,818500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":540,"volume":1414,"transactions":9,"vwap":1412},"2026-03-11",78.26,78.98,77.45,78.57,0.07,536000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",78.92,81.55,77,78.5,-1.54,-1.92,745900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1022,"percent_change":1079,"volume":1430,"transactions":9,"vwap":1429},"2026-03-09",78.23,80.58,77.455,80.040001,692800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-06",79.14,79.59,75,78.36,-1.595,-1.99,1377000,{"date":1441,"open":1442,"high":873,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-05",81.15,79.6,79.955,-1.195,-1.47,1030100,{"date":1449,"open":1450,"high":1451,"low":1364,"close":1442,"change":1452,"percent_change":68,"volume":1453,"transactions":9,"vwap":1442},"2026-03-04",80.51,82.98,0.72,934500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1249,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-03",76.66,81.615,76.31,80.43,3.21,918300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-02",75.38,78.089996,75.165,77.93,1.44,1.88,730100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":757,"volume":1478,"transactions":9,"vwap":1476},"2026-02-27",76.07,77.019997,74.96,76.49,-0.9,732600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1400,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1400},"2026-02-26",75.95,78.145,75.52,1.83,2.42,631700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":775,"volume":1494,"transactions":9,"vwap":1492},"2026-02-25",76.3,76.665,74.87,75.56,-0.33,880900,{"date":1496,"open":1481,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-24",77.61,74.010002,75.89,0.02,0.03,641000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-23",77.94,78.385,75.555,75.87,-3.025,-3.83,963600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1500,"volume":1519,"transactions":9,"vwap":1517},"2026-02-20",78.88,79.748,77.62,78.895,0.015,649500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1514,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1514},"2026-02-19",76.56,79.105,76.305,1.77,2.3,811800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1266,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-18",75.85,77.31,75.17,77.11,3.7,743700,{"date":1537,"open":1538,"high":1539,"low":27,"close":1540,"change":405,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-17",73.38,74.77,74.36,0.65,987600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":21,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-13",73.7,74.835,72.9,73.88,0.92,1420700,{"date":1552,"open":1400,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-12",77.63,72.99,73.21,-3.71,-4.82,1952300,{"date":1560,"open":1417,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-11",79.391,76.58,76.92,-1.43,-1.83,1106000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":590,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-10",79.62,80.83,78.3,78.35,-1.17,888400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-09",79.16,79.8,77.44,79.28,-0.17,-0.21,1119400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1207,"volume":1591,"transactions":9,"vwap":1589},"2026-02-06",79.7,80.17,77.98,79.45,0.23,1165700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-05",81.76,82.9,77.71,79.22,-2.12,-2.61,1036200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-04",82.77,85.12,80.975,81.34,-0.78,-0.95,808900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-03",86.52,87.183,81.445,82.12,-4.95,-5.69,1075500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-02",85.28,88.8,85.25,87.07,1.4,1.63,1290700,{"date":1629,"open":1630,"high":1631,"low":1137,"close":1632,"change":1633,"percent_change":828,"volume":1634,"transactions":9,"vwap":1632},"2026-01-30",83.51,86.485,85.67,2.1,1160500,{"date":1636,"open":1052,"high":1637,"low":1638,"close":1309,"change":1452,"percent_change":1053,"volume":1639,"transactions":9,"vwap":1309},"2026-01-29",84.065002,82.25,803000,{"date":1641,"open":1135,"high":1642,"low":1643,"close":1644,"change":1581,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-28",83.635,82.23,82.85,-0.2,729200,{"date":1648,"open":1157,"high":1649,"low":1650,"close":1116,"change":1651,"percent_change":363,"volume":1652,"transactions":9,"vwap":1116},"2026-01-27",84.7,82.829,-2.31,789300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1240,"volume":1660,"transactions":9,"vwap":1658},"2026-01-26",84.089996,85.74,83.59,85.33,1.22,712800,{"date":1662,"open":996,"high":1004,"low":1282,"close":873,"change":1651,"percent_change":1663,"volume":1664,"transactions":9,"vwap":873},"2026-01-23",-2.67,1032100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1484,"percent_change":570,"volume":1671,"transactions":9,"vwap":1670},"2026-01-22",85.49,87.41,84.74,86.42,807600,{"date":1673,"open":1199,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-21",85.94,83.76,84.59,0.59,0.7,1486000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":904,"percent_change":1324,"volume":1686,"transactions":9,"vwap":1685},"2026-01-20",84.24,86.21,83.4,84,737400,{"date":1688,"open":1689,"high":1690,"low":880,"close":1691,"change":853,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-16",86.49,88.040001,85.37,-1.81,1115300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":83,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-15",84.96,89.71,84.018997,86.94,1.57,1862900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":805,"percent_change":1700,"volume":1708,"transactions":9,"vwap":1707},"2026-01-14",84.25,86.54,83.010002,85.6,1281500,{"date":1710,"open":1050,"high":1632,"low":1711,"close":1712,"change":1713,"percent_change":1493,"volume":1714,"transactions":9,"vwap":1712},"2026-01-13",82.74,84.28,-0.28,1909900,{"date":1716,"open":948,"high":1717,"low":1191,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-12",91.335,84.56,-9.59,-10.19,2302000,{"date":1723,"open":1724,"high":708,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-09",95.56,92.905,94.15,-4.36,-4.43,1411100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":160,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-08",97.6,99.5,97.010002,98.51,0.76,895300,{"date":1739,"open":268,"high":1740,"low":1741,"close":711,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":711},"2026-01-07",98.58,94.66,2.32,2.43,984000,{"date":1746,"open":1747,"high":288,"low":1748,"close":268,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":268},"2026-01-06",93.089996,92.6,1.98,2.12,950200,{"date":1753,"open":236,"high":1754,"low":1755,"close":280,"change":1756,"percent_change":950,"volume":1757,"transactions":9,"vwap":280},"2026-01-05",94.34,90.565,2.4,823600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-02",91.72,92.4,90.55,91.07,-0.54,-0.59,677900,{"date":1768,"open":1769,"high":1770,"low":351,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-31",92.65,92.685,91.61,-0.89,-0.96,616400,{"date":1776,"open":352,"high":1777,"low":1778,"close":1779,"change":1713,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-30",93.33,92.26,92.5,-0.3,447900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":353,"percent_change":354,"volume":1788,"transactions":9,"vwap":1787},"2025-12-29",93.48,93.68,92.059998,92.78,410100,{"date":1790,"open":1791,"high":689,"low":1792,"close":1784,"change":190,"percent_change":1389,"volume":1793,"transactions":9,"vwap":1784},"2025-12-26",92.3,91.81,490500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-24",92.87,93.5,92.17,92.45,-0.24,-0.26,456300,{"date":1804,"open":1805,"high":1805,"low":779,"close":1806,"change":1807,"percent_change":757,"volume":1808,"transactions":9,"vwap":1806},"2025-12-23",93.66,92.69,-1.09,744700,{"date":1810,"open":1811,"high":1812,"low":1797,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-22",95.69,95.75,93.78,-1.72,-1.8,664800,{"date":1818,"open":1819,"high":1820,"low":690,"close":1821,"change":1822,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-19",94.72,97.089996,95.5,0,1376400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1821,"change":219,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1821},"2025-12-18",95.61,96.585,95.044998,0.2,897400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":801,"change":1006,"percent_change":1836,"volume":1837,"transactions":9,"vwap":801},"2025-12-17",95.73,96.97,95.133,-0.72,592800,{"date":1839,"open":1840,"high":1841,"low":770,"close":298,"change":123,"percent_change":1842,"volume":1843,"transactions":9,"vwap":298},"2025-12-16",95.82,96.825,0.26,922300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1812,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1812},"2025-12-15",97.46,97.62,95.38,-1.04,-1.07,666100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":875,"percent_change":271,"volume":1858,"transactions":9,"vwap":1857},"2025-12-12",97.9,98.56,96.61,96.79,900000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-11",95.62,98.47,94.965,97.39,1.66,1.73,932100,{"date":1869,"open":1769,"high":688,"low":1870,"close":1833,"change":1871,"percent_change":982,"volume":1872,"transactions":9,"vwap":1833},"2025-12-10",91.55,2.47,1179300,{"date":1874,"open":1779,"high":1857,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-09",90.91,93.26,1.17,1.27,1312000,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-08",93.88,90.89,92.089996,-2.42,-2.56,1215000,{"date":1889,"open":411,"high":1890,"low":1891,"close":290,"change":757,"percent_change":758,"volume":1892,"transactions":9,"vwap":290},"2025-12-05",96.35,93.91,698000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-04",102.5,104.2,94.92,95.67,-2.97,-3.01,1554800,{"date":1903,"open":722,"high":1904,"low":1905,"close":1906,"change":1800,"percent_change":1800,"volume":1907,"transactions":9,"vwap":1906},"2025-12-03",100.39,97.019997,98.64,1550100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":722,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":722},"2025-12-02",102.71,102.72,98.87,-3.53,-3.45,917700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":261,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-01",104.91,104.94,101.31,102.41,-2.63,1095400,{"date":1925,"open":1926,"high":1927,"low":496,"close":1928,"change":219,"percent_change":416,"volume":1929,"transactions":9,"vwap":1928},"2025-11-28",105.46,105.66,105.18,271100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":775,"volume":1937,"transactions":9,"vwap":1935},"2025-11-26",105.37,105.83,103.5,104.99,-0.45,702700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-25",103.57,105.96,102.9,105.44,1.8,1.74,594600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1866,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-24",102.48,104.77,101.91,103.64,1.7,739400,{"date":1956,"open":630,"high":1957,"low":658,"close":1951,"change":1958,"percent_change":1877,"volume":1959,"transactions":9,"vwap":1951},"2025-11-21",103.12,1.18,698900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":364,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-20",104.56,105.48,100.58,100.73,-2.72,835000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-19",102.050003,104,101.71,103.55,0.81,0.79,915200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1311,"percent_change":1311,"volume":1983,"transactions":9,"vwap":1982},"2025-11-18",100.16,103.34,99.9,102.74,1388300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1324,"percent_change":853,"volume":1990,"transactions":9,"vwap":1989},"2025-11-17",100.89,102.11,99.206,100.17,1120100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-14",98.019997,101.84,97.981,101.77,2.27,2.28,757100,{"date":2001,"open":2002,"high":2003,"low":722,"close":1733,"change":2004,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1733},"2025-11-13",100.029999,101,-1,852600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":21,"percent_change":21,"volume":2012,"transactions":9,"vwap":2011},"2025-11-12",99.82,101.555,99.38,100.5,621400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1822,"percent_change":1822,"volume":2019,"transactions":9,"vwap":2018},"2025-11-11",99.67,101.63,98.475,99.83,714600,{"date":2021,"open":2022,"high":2023,"low":770,"close":2018,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2018},"2025-11-10",95.42,100.84,6.12,6.53,1617700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-07",92.74,93.85,92.11,93.71,0.97,1.05,534900,{"date":2037,"open":2038,"high":1848,"low":2039,"close":2029,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2029},"2025-11-06",94.35,91.24,-1.65,-1.75,748300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":269,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":269},"2025-11-05",94.19,94.89,92.93,-0.645,-0.68,650700,{"date":2052,"open":2053,"high":809,"low":2054,"close":2055,"change":2056,"percent_change":384,"volume":2057,"transactions":9,"vwap":2055},"2025-11-04",93.73,93.44,95.035004,0.225,908000,{"date":2059,"open":1897,"high":2060,"low":362,"close":782,"change":1590,"percent_change":384,"volume":2061,"transactions":9,"vwap":782},"2025-11-03",95.080002,587400,{"date":2063,"open":2064,"high":2065,"low":424,"close":2066,"change":1626,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-31",93.15,95.39,94.58,1.75,601000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":291,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-30",93.83,95.79,92.89,92.95,-1.58,538500,{"date":2078,"open":771,"high":331,"low":2079,"close":2080,"change":2081,"percent_change":354,"volume":2082,"transactions":9,"vwap":2080},"2025-10-29",93.49,94.44,-0.71,951900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":771,"change":731,"percent_change":2088,"volume":2089,"transactions":9,"vwap":771},"2025-10-28",96.33,96.73,93.35,-1.06,643200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1493,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-27",96.63,97.74,95.36,96.17,-0.34,865800,{"date":2099,"open":2100,"high":2101,"low":257,"close":2102,"change":2103,"percent_change":415,"volume":2104,"transactions":9,"vwap":2102},"2025-10-24",96.48,96.92,96.5,0.16,703900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1223,"percent_change":68,"volume":2111,"transactions":9,"vwap":2110},"2025-10-23",95.16,96.55,94.84,96.34,587600,{"date":2113,"open":2114,"high":2100,"low":2115,"close":2116,"change":2117,"percent_change":1764,"volume":2118,"transactions":9,"vwap":2116},"2025-10-22",95.91,94.45,95.48,-0.52,1044500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":298,"change":2124,"percent_change":427,"volume":2125,"transactions":9,"vwap":298},"2025-10-21",93.17,97.26,93,2.97,1251800,{"date":2127,"open":2128,"high":2129,"low":781,"close":2130,"change":1700,"percent_change":1078,"volume":2131,"transactions":9,"vwap":2130},"2025-10-20",92.07,93.53,93.029999,562900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":797,"percent_change":404,"volume":2138,"transactions":9,"vwap":2137},"2025-10-17",90.9,92.47,90.84,91.46,1113000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":897,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-16",92.91,93.58,88.74,91.040001,-1.63,826900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":291,"percent_change":2075,"volume":2153,"transactions":9,"vwap":2152},"2025-10-15",94.010002,95.4,92.42,92.55,790700,{"date":2155,"open":2156,"high":1898,"low":2157,"close":2158,"change":1974,"percent_change":1053,"volume":2159,"transactions":9,"vwap":2158},"2025-10-14",93.21,92.698,94.040001,835800,{"date":2161,"open":2144,"high":2162,"low":2163,"close":772,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":772},"2025-10-13",93.42,90.68,2.71,2.99,615300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":825,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":825},"2025-10-10",92.21,92.486,90.23,-2.26,-2.44,592600,{"date":2176,"open":1792,"high":773,"low":2177,"close":1787,"change":2178,"percent_change":22,"volume":2179,"transactions":9,"vwap":1787},"2025-10-09",91.471,0.69,668800,{"date":2181,"open":2182,"high":1779,"low":1019,"close":1884,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1884},"2025-10-08",88.42,3.59,4.06,1003800,{"date":2187,"open":833,"high":2188,"low":2189,"close":2190,"change":1452,"percent_change":958,"volume":2191,"transactions":9,"vwap":2190},"2025-10-07",88.95,87.71,88.5,1021800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":531,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-06",88.86,89.11,87.58,87.78,-0.91,846100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1807,"percent_change":560,"volume":2206,"transactions":9,"vwap":2205},"2025-10-03",90.11,91.54,88.38,88.59,1015800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":732,"percent_change":561,"volume":2213,"transactions":9,"vwap":2212},"2025-10-02",90.62,91.615,89.47,89.68,962900,{"date":2215,"open":1813,"high":1813,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-01",89.14,90.71,-4.06,-4.28,1115400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":875,"volume":2228,"transactions":9,"vwap":2226},"2025-09-30",95.089996,95.895,93.72,94.77,-0.57,763300,{"date":2230,"open":2231,"high":2231,"low":2232,"close":319,"change":208,"percent_change":1285,"volume":2233,"transactions":9,"vwap":319},"2025-09-29",96.46,94.54,668400,{"date":2235,"open":414,"high":2236,"low":2223,"close":2237,"change":867,"percent_change":148,"volume":2238,"transactions":9,"vwap":2237},"2025-09-26",97.37,96.53,841100,{"date":2240,"open":2241,"high":729,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-25",93.94,93.64,96.16,1.9,2.02,1067400,{"date":2248,"open":2249,"high":2250,"low":689,"close":2251,"change":796,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-24",93.97,95.165,94.26,0.44,610800,{"date":2255,"open":258,"high":2256,"low":2032,"close":2030,"change":1598,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2030},"2025-09-23",97.5,-2.21,953500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":258,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":258},"2025-09-22",93.6,96.059998,93.050003,2.23,2.38,859100,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":854,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-19",95.89,93.315,93.74,-1.94,1601000,{"date":2275,"open":2276,"high":257,"low":2277,"close":2278,"change":2279,"percent_change":2183,"volume":2280,"transactions":9,"vwap":2278},"2025-09-18",93.099998,92.51,95.59,3.31,1070500,{"date":2282,"open":1760,"high":2283,"low":1763,"close":779,"change":160,"percent_change":1974,"volume":2284,"transactions":9,"vwap":779},"2025-09-17",93.27,737100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2203,"change":251,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2203},"2025-09-16",92.76,92.82,90.07,-1.59,798200,{"date":2293,"open":2294,"high":1891,"low":2294,"close":2295,"change":2296,"percent_change":748,"volume":2297,"transactions":9,"vwap":2295},"2025-09-15",92.39,93.019997,0.53,916800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":349,"change":2303,"percent_change":2103,"volume":2304,"transactions":9,"vwap":349},"2025-09-12",92.345,92.97,91.58,0.15,616100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":189,"volume":2312,"transactions":9,"vwap":2310},"2025-09-11",91.53,92.98,91,92.34,0.83,866800,{"date":2314,"open":2315,"high":339,"low":2316,"close":2317,"change":251,"percent_change":2290,"volume":2318,"transactions":9,"vwap":2317},"2025-09-10",92.19,91.395,91.51,791000,{"date":2320,"open":2321,"high":2322,"low":1791,"close":2323,"change":550,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-09",93.34,93.8,92.99,-0.08,817400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":935,"percent_change":1866,"volume":2332,"transactions":9,"vwap":2331},"2025-09-08",91.76,93.19,91.33,93.059998,1083900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-05",97.33,98.57,90.14,91.48,-6.22,-6.37,2040100,{"date":2343,"open":1833,"high":2344,"low":2345,"close":2346,"change":570,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-04",98.39,95.13,97.7,2.26,2032100,{"date":2350,"open":1797,"high":2351,"low":2352,"close":360,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":360},"2025-09-03",96.050003,91.099998,6.69,7.53,3502900,{"date":2357,"open":2358,"high":2309,"low":2359,"close":2360,"change":2361,"percent_change":1764,"volume":2362,"transactions":9,"vwap":2360},"2025-09-02",89.010002,88.735,88.85,-0.48,2802800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1958,"volume":2370,"transactions":9,"vwap":2368},"2025-08-29",88.24,89.5,87.935,89.33,1.04,1519600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":489,"percent_change":153,"volume":2377,"transactions":9,"vwap":2376},"2025-08-28",88.059998,88.875,86.625,88.29,1079700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":931,"change":209,"percent_change":897,"volume":2383,"transactions":9,"vwap":931},"2025-08-27",88.87,90,87.82,873000,{"date":2385,"open":2386,"high":1697,"low":2387,"close":2368,"change":2388,"percent_change":820,"volume":2389,"transactions":9,"vwap":2368},"2025-08-26",87.59,87.43,1.91,823300,{"date":2391,"open":2392,"high":2393,"low":228,"close":2394,"change":519,"percent_change":1663,"volume":2395,"transactions":9,"vwap":2394},"2025-08-25",89.7,89.791,87.42,905200,{"date":2397,"open":2398,"high":2399,"low":923,"close":2400,"change":2401,"percent_change":250,"volume":2402,"transactions":9,"vwap":2400},"2025-08-22",91.5,92.63,89.82,-1.24,1284400,{"date":2404,"open":2405,"high":2137,"low":2406,"close":2407,"change":2245,"percent_change":1997,"volume":2408,"transactions":9,"vwap":2407},"2025-08-21",89.059998,88.14,91.059998,904300,{"date":2410,"open":2411,"high":2412,"low":833,"close":2413,"change":1772,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-20",89.8,90.615,89.040001,-0.99,653600,{"date":2417,"open":2211,"high":2418,"low":2419,"close":2420,"change":128,"percent_change":509,"volume":2421,"transactions":9,"vwap":2420},"2025-08-19",91.8,88.785,89.93,739200,{"date":2423,"open":2424,"high":2309,"low":2425,"close":978,"change":2426,"percent_change":230,"volume":2427,"transactions":9,"vwap":978},"2025-08-18",89.87,89.12,-0.36,773200,{"date":2429,"open":2430,"high":827,"low":2431,"close":915,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":915},"2025-08-15",88.28,87.26,2.46,2.81,894400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2387,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2387},"2025-08-14",89.22,90.019997,87.21,-1.84,-2.06,1066900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1556,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-13",93.12,93.229,88.36,89.27,-3.99,1062000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2308,"change":2456,"percent_change":1343,"volume":2457,"transactions":9,"vwap":2308},"2025-08-12",92.9,93.69,92.585,0.52,845700,{"date":2459,"open":744,"high":2460,"low":2461,"close":2462,"change":1765,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-11",94.3,92.31,92.46,-0.63,607200,{"date":2466,"open":2461,"high":2467,"low":2468,"close":2263,"change":199,"percent_change":805,"volume":1774,"transactions":9,"vwap":2263},"2025-08-08",94.099998,91.975,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1112,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-07",91.98,92.73,89.955,91.84,0.98,643000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":550,"volume":2484,"transactions":9,"vwap":2482},"2025-08-06",90.79,92.355,90.77,90.95,-0.06,1277500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1359,"percent_change":1061,"volume":2491,"transactions":9,"vwap":2490},"2025-08-05",91.49,91.67,89.81,91.010002,1315300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":540,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-04",91.91,92.72,90.85,91.15,0.1,1038100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2407,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2407},"2025-08-01",95.040001,95.98,90.72,-5.94,-6.12,1406700,{"date":2509,"open":2510,"high":2008,"low":2511,"close":403,"change":1815,"percent_change":701,"volume":2512,"transactions":9,"vwap":403},"2025-07-31",97.61,96.95,1006200,{"date":2514,"open":762,"high":2515,"low":1861,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-30",99.47,98.8,3.03,3.16,1010400,{"date":2521,"open":2522,"high":2523,"low":2524,"close":257,"change":2525,"percent_change":2525,"volume":2526,"transactions":9,"vwap":257},"2025-07-29",96.19,96.91,94.96,0.01,687000,{"date":2528,"open":2529,"high":2530,"low":2094,"close":2531,"change":1713,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-28",96.67,97.361,95.76,-0.29,541600,{"date":2535,"open":2536,"high":2537,"low":269,"close":2538,"change":1865,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-25",94.97,96.45,96.040001,1.76,497300,{"date":2542,"open":762,"high":2543,"low":2544,"close":2545,"change":990,"percent_change":1599,"volume":2546,"transactions":9,"vwap":2545},"2025-07-24",97.54,94.36,94.38,671600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2523,"change":2552,"percent_change":301,"volume":2553,"transactions":9,"vwap":2523},"2025-07-23",97.56,98.325,96.645,-0.5,512800,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":1208,"volume":2560,"transactions":9,"vwap":2558},"2025-07-22",97.21,98.75,97.41,0.33,647300,{"date":2562,"open":2563,"high":2564,"low":298,"close":2565,"change":271,"percent_change":2463,"volume":2566,"transactions":9,"vwap":2565},"2025-07-21",97.4,98.48,97.080002,693500,{"date":2568,"open":1965,"high":1965,"low":2569,"close":2346,"change":1885,"percent_change":1885,"volume":2570,"transactions":9,"vwap":2346},"2025-07-18",97.35,623400,{"date":2572,"open":2236,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":828,"volume":2577,"transactions":9,"vwap":2575},"2025-07-17",100.45,97.14,100.12,2.45,1061800,{"date":2579,"open":1856,"high":2580,"low":2581,"close":730,"change":2582,"percent_change":1295,"volume":2583,"transactions":9,"vwap":730},"2025-07-16",98.32,95.87,1.49,940800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":757,"percent_change":208,"volume":2590,"transactions":9,"vwap":2589},"2025-07-15",97.34,98.61,96.099998,96.18,1128300,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2586,"change":2595,"percent_change":426,"volume":2596,"transactions":9,"vwap":2586},"2025-07-14",94.32,97.49,2.82,1294400,{"date":2598,"open":2599,"high":2599,"low":2600,"close":270,"change":1663,"percent_change":2601,"volume":2602,"transactions":9,"vwap":270},"2025-07-11",96.78,93.65,-2.75,1107000,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":991,"percent_change":991,"volume":2608,"transactions":9,"vwap":2607},"2025-07-10",100.44,97.044998,97.19,913200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":640,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-09",102.97,103.0049973,98.66,99.98,-3.04,994500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":1957,"change":1294,"percent_change":1878,"volume":2622,"transactions":9,"vwap":1957},"2025-07-08",101.99,104.93,100.175,973000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1493,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-07",101.21,102.865,100.56,101.83,-0.32,877700,{"date":2632,"open":2633,"high":2634,"low":1981,"close":2635,"change":2636,"percent_change":1053,"volume":2637,"transactions":9,"vwap":2635},"2025-07-03",102.17,102.19,102.16,0.88,627800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-02",102.42,102.75,100.099998,101.28,-1.61,-1.56,1320900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":239,"volume":2654,"transactions":9,"vwap":2652},"2025-07-01",104.26,105.47,102.83,102.89,-1.87,921300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1358,"volume":2662,"transactions":9,"vwap":2660},"2025-06-30",105.98,106.6,104.45,104.76,-0.12,997200,{"date":2664,"open":2665,"high":486,"low":2666,"close":2667,"change":1500,"percent_change":1500,"volume":2668,"transactions":9,"vwap":2667},"2025-06-27",105.62,104.62,104.88,958700,{"date":2670,"open":2671,"high":2672,"low":1971,"close":2673,"change":1112,"percent_change":1223,"volume":2674,"transactions":9,"vwap":2673},"2025-06-26",104.16,105.39,104.86,727100,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":1582,"percent_change":1645,"volume":2680,"transactions":9,"vwap":2679},"2025-06-25",104.75,103.19,103.97,866300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2124,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-24",102.43,104.725,100.35,104.18,2.93,1342900,{"date":2690,"open":2003,"high":616,"low":2691,"close":2625,"change":2692,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2625},"2025-06-23",99.27,-0.09,691100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":353,"percent_change":1006,"volume":2700,"transactions":9,"vwap":2699},"2025-06-20",102.45,103.435,100.69,101.3,1218800,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2706,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-18",99.54,102.21,102,1.99,982100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1850,"percent_change":2088,"volume":2714,"transactions":9,"vwap":2713},"2025-06-17",99.49,101.42,98.050003,100.010002,1603100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-16",105.73,106.39,100.019997,101.080002,-3.68,-3.51,1490500,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2660,"change":1351,"percent_change":160,"volume":2729,"transactions":9,"vwap":2660},"2025-06-13",102.6,105.78,102.29,854500,{"date":2731,"open":2732,"high":1962,"low":2733,"close":2734,"change":2227,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-12",104.51,103.14,103.99,-0.55,883800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":1962,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":1962},"2025-06-11",106.96,107.66,104.050003,-2.66,-2.48,1201500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":967,"volume":2752,"transactions":9,"vwap":2750},"2025-06-10",110.79,111.44,106.9,107.22,-3.94,1276800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":229,"volume":2760,"transactions":9,"vwap":2758},"2025-06-09",111.55,112.72,109.72,111.16,-0.39,887400,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2755,"change":2765,"percent_change":731,"volume":2766,"transactions":9,"vwap":2755},"2025-06-06",111.13,113.8,-1.15,1893300,{"date":2768,"open":2769,"high":177,"low":2770,"close":2771,"change":2426,"percent_change":2629,"volume":2772,"transactions":9,"vwap":2771},"2025-06-05",112.96,112.52,112.7,1949000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-04",112.080002,116,107.76,113.059998,9.3,8.96,2712400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1549,"volume":2789,"transactions":9,"vwap":2787},"2025-06-03",103.28,105.135,101.505,103.76,0.95,1895200,{"date":2791,"open":2792,"high":2793,"low":380,"close":2794,"change":2795,"percent_change":662,"volume":2796,"transactions":9,"vwap":2794},"2025-06-02",100.49,103.475,102.81,2.2,1303100,{"date":2798,"open":2799,"high":2800,"low":2008,"close":630,"change":2801,"percent_change":2801,"volume":2802,"transactions":9,"vwap":630},"2025-05-30",100.83,101.51,-0.37,960700,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2552,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-29",101.65,102.31,100.7,100.98,-0.49,780800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1208,"percent_change":1208,"volume":2817,"transactions":9,"vwap":2816},"2025-05-28",100.87,102.54,100.53,101.48,1035500,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-27",99.41,101.7,101.14,2.13,2.15,804500,{"date":2827,"open":403,"high":1989,"low":403,"close":2828,"change":1850,"percent_change":1850,"volume":2829,"transactions":9,"vwap":2828},"2025-05-23",99.010002,908100,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":2835,"percent_change":1169,"volume":2836,"transactions":9,"vwap":2834},"2025-05-22",98.82,103.32,100.080002,1.285,1782600,{"date":2838,"open":2839,"high":2786,"low":2840,"close":2841,"change":2842,"percent_change":1277,"volume":2843,"transactions":9,"vwap":2841},"2025-05-21",99.71,98.77,98.795,-2.385,544200,{"date":2845,"open":2846,"high":2643,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-05-20",98.16,97.94,101.18,3.58,3.67,1142800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":1732,"change":2463,"percent_change":2857,"volume":2858,"transactions":9,"vwap":1732},"2025-05-19",97.040001,97.915,96.695,-0.64,468700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":610,"percent_change":1677,"volume":2865,"transactions":9,"vwap":2864},"2025-05-16",97.65,98.948,97.31,98.23,815800,{"date":2867,"open":2868,"high":2712,"low":1754,"close":2861,"change":774,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2861},"2025-05-15",97.91,-0.42,822400,{"date":2872,"open":412,"high":2873,"low":2538,"close":2874,"change":1168,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-14",98.099998,98.059998,1.1,972600,{"date":2878,"open":2879,"high":2880,"low":1856,"close":308,"change":2559,"percent_change":1208,"volume":2881,"transactions":9,"vwap":308},"2025-05-13",96.66,101.36,1537000,{"date":2883,"open":1813,"high":2884,"low":2885,"close":2879,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2879},"2025-05-12",97.655,93.37,6.26,6.92,1115500,{"date":2890,"open":2891,"high":2892,"low":187,"close":2893,"change":590,"percent_change":731,"volume":2894,"transactions":9,"vwap":2893},"2025-05-09",91.3,92.213,90.4,594200,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2330,"change":2759,"percent_change":775,"volume":2900,"transactions":9,"vwap":2330},"2025-05-08",93.065002,93.2,91.029999,930200,{"date":2902,"open":2479,"high":2903,"low":2904,"close":1760,"change":935,"percent_change":2067,"volume":2905,"transactions":9,"vwap":1760},"2025-05-07",91.99,89.3,825400,{"date":2907,"open":2908,"high":2482,"low":2909,"close":2337,"change":1028,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2337},"2025-05-06",90.099998,89.394,-1.4,702600,{"date":2913,"open":2411,"high":2453,"low":2914,"close":2915,"change":2916,"percent_change":1382,"volume":2917,"transactions":9,"vwap":2915},"2025-05-05",89.099998,91.42,0.84,1268800,{"date":2919,"open":2920,"high":2288,"low":2920,"close":2921,"change":2922,"percent_change":2165,"volume":2923,"transactions":9,"vwap":2921},"2025-05-02",88.81,90.58,2.63,1475700,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2264,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-05-01",86.37,88.47,85.32,87.95,2.6,959400,{"date":2933,"open":2934,"high":2935,"low":1100,"close":1020,"change":353,"percent_change":531,"volume":2936,"transactions":9,"vwap":1020},"2025-04-30",85.58,86.019997,722100,{"date":2938,"open":2939,"high":2387,"low":2940,"close":1670,"change":2245,"percent_change":2941,"volume":2942,"transactions":9,"vwap":1670},"2025-04-29",84.19,83.875,2.39,681400,{"date":2944,"open":2926,"high":2945,"low":1176,"close":871,"change":1446,"percent_change":2946,"volume":2947,"transactions":9,"vwap":871},"2025-04-28",87.35,-1.71,823700,{"date":2949,"open":2950,"high":1631,"low":894,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-04-25",85.87,0.04,0.05,559500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2532,"volume":2961,"transactions":9,"vwap":2959},"2025-04-24",85.345,86.38,84.692,85.83,-0.25,576100,{"date":2963,"open":849,"high":2964,"low":849,"close":2965,"change":2922,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-04-23",88.53,86.080002,3.15,1106900,{"date":181,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},81.53,83.62,81.23,83.45,1.92,2.35,943100]