[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIC":3,"homepage-market-summary":34,"stock-historical-SEIC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SEIC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SEI Investments Co","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","SEI Investments provides investment processing, management, and operations services to financial institutions, asset managers, asset owners, and financial advisors in four material segments: private banks, investment advisors, institutional investors, and investment managers. SEI also has a minority interest in LSV Asset Management, a value equity asset manager with about $99 billion in assets under management. As of December 2025, SEI (including LSV) manages, administers, or advises about $1.9 trillion in assets.","5,029","Oaks, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0073,1.04,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},103.25,102.07,103.785,101.4,1.18,1.16,440871.257117,10671,103.0401,112.15,75.080002,746920.0921519483,76,9211,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":29,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},794133,289858543.130139,32.75,"2025-04-28",[188,189,198,208,219,229,239,250,261,270,279,288,297,308,317,327,336,345,354,365,376,386,397,406,417,428,438,446,456,465,476,485,495,504,514,525,535,545,555,565,576,585,595,604,613,623,631,640,649,659,667,678,689,700,709,719,730,740,748,756,764,772,779,786,794,800,808,816,824,833,841,848,857,865,873,880,889,897,904,911,919,927,936,943,949,957,964,972,980,987,995,1002,1010,1016,1024,1032,1040,1045,1051,1059,1068,1075,1084,1091,1097,1105,1113,1121,1130,1136,1142,1149,1156,1163,1171,1178,1185,1193,1202,1209,1216,1225,1233,1240,1247,1256,1264,1273,1281,1288,1295,1303,1311,1317,1326,1333,1341,1349,1356,1363,1371,1379,1387,1395,1404,1412,1418,1424,1431,1438,1446,1453,1460,1468,1476,1484,1493,1500,1507,1513,1520,1527,1535,1541,1548,1556,1564,1572,1580,1588,1597,1605,1612,1619,1625,1634,1643,1650,1658,1665,1672,1678,1686,1693,1700,1707,1713,1721,1728,1734,1742,1750,1758,1764,1771,1780,1784,1792,1797,1805,1811,1817,1823,1830,1837,1843,1849,1856,1865,1872,1878,1885,1891,1896,1902,1911,1916,1924,1929,1934,1943,1951,1958,1965,1974,1981,1987,1993,2001,2009,2016,2023,2028,2032,2037,2043,2049,2055,2061,2066,2071,2075,2081,2088,2094,2101,2108,2116,2119,2124,2131,2138,2145,2153,2158,2164,2171,2178,2183,2188,2193,2197,2202,2206,2212,2218,2222,2229,2236,2240,2249,2253,2258,2262,2267,2274,2281,2287,2293,2299,2306,2309,2315,2318,2325,2331,2335,2342,2348,2353,2358,2365,2371,2375,2381,2385,2388,2393,2400,2405,2410,2415,2420,2425,2432,2436,2442,2446,2453,2460,2465,2468,2474,2480,2485,2493,2499,2506,2512,2519,2525,2531,2536,2542,2551,2556,2562,2570,2576,2580,2585,2590,2595,2600,2604,2611,2615,2618,2626,2632,2637,2641,2645,2650,2657,2663,2668,2675,2680,2686,2689,2692,2699,2704,2709,2714,2718,2724,2729,2737,2743,2752,2758,2764,2769],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",102.84,100.87,-0.79,-0.77,546531.968279,13071,101.8192,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":116,"volume":205,"transactions":206,"vwap":207},"2026-10-06",103.08,103.935,102.54,102.86,-0.4,748509.128524,14397,103.1746,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",102.16,104.04,101.24,103.26,0.83,0.81,834577.759091,15483,103.167,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":49,"volume":226,"transactions":227,"vwap":228},"2026-10-02",104.57,105.07,102.4,102.43,-1.44,619149.509498,14996,103.1183,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":24,"volume":236,"transactions":237,"vwap":238},"2026-10-01",102.37,103.96,98.45,103.87,1.21,662555.815278,16360,103.2377,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",103.51,104.38,102.65,102.66,-0.69,-0.67,598992.279995,12429,103.1555,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",104.48,105.35,103.17,103.35,-1.47,-1.4,552502.376895,14030,103.5993,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":193,"volume":267,"transactions":268,"vwap":269},"2026-09-28",105.75,104.09,104.82,-0.83,681702.074022,13978,104.8596,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":214,"volume":276,"transactions":277,"vwap":278},"2026-09-25",105,106.115,105.65,0.87,666425.1579,16046,105.5488,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":71,"percent_change":71,"volume":285,"transactions":286,"vwap":287},"2026-09-24",104.99,105.495,103.535,104.78,923531.822369,16927,104.286,{"date":289,"open":213,"high":290,"low":213,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",105.27,104.83,1.07,1.03,694088.962386,18111,104.8202,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",105.58,105.94,101.47,103.76,-1.62,-1.54,1695224.174456,24931,103.4021,{"date":309,"open":310,"high":310,"low":272,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",106.25,105.38,0.18,0.17,812459.12448,20102,105.4876,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":77,"volume":324,"transactions":325,"vwap":326},"2026-09-18",104.85,106.26,104.21,105.2,0.35,3544928.441604,20224,105.2163,{"date":328,"open":329,"high":330,"low":232,"close":319,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",105.49,105.63,0.28,0.27,610624.223721,15717,104.8353,{"date":337,"open":338,"high":339,"low":340,"close":221,"change":64,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",105.72,106.34,103.22,-1.18,722013.84632,16724,104.9069,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":121,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",106.48,105.01,105.82,0.29,872241.792236,17954,105.6341,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",107.86,108.05,105.08,105.51,-1.42,-1.33,811660.222758,16962,105.9412,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",107.91,108.94,105.686,106.93,0.16,0.15,579707.958012,12625,106.9391,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":204,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",107.19,107.87,106.32,106.77,-0.37,544000.791343,12659,107.1265,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",108.38,108.51,106.82,107.17,-1.43,-1.32,667684.913164,17013,107.2535,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":106,"percent_change":303,"volume":403,"transactions":404,"vwap":405},"2026-09-08",110.33,110.75,108.5,108.6,859413.401868,21346,109.5254,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",110.57,111.1552,109.825,110.39,-1.07,-0.96,590385.521963,13635,110.4287,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",110,111.48,109.75,111.46,2.34,2.14,749954.997239,15474,110.9766,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":162,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",109.7,110.5,108.1025,109.12,-0.38,668325.080993,14222,109.3506,{"date":439,"open":408,"high":440,"low":441,"close":442,"change":225,"percent_change":70,"volume":443,"transactions":444,"vwap":445},"2026-09-01",111.15,109.42,109.54,649660.754904,13731,110.0071,{"date":447,"open":422,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",111.625,110.4601,110.98,-0.65,-0.58,720141.460525,10478,111.0473,{"date":457,"open":458,"high":29,"low":459,"close":460,"change":77,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",111.68,111.18,111.63,0.3,660726.017091,16420,111.5428,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",110.27,111.425,109.89,111.3,0.52,0.47,710107.040872,12186,111.0385,{"date":477,"open":450,"high":468,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",110.335,110.78,-0.2,-0.18,609965.903879,14813,110.9117,{"date":486,"open":487,"high":488,"low":489,"close":450,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",110.43,111.5,109.9,0.23,0.21,646263.624336,13266,110.9275,{"date":496,"open":421,"high":497,"low":498,"close":400,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",111.9,109.6201,1.22,1.11,866715.422873,16011,111.0292,{"date":505,"open":506,"high":421,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",108.26,108.185,109.53,1.93,1.79,801151.456145,15106,109.2916,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",107.75,109.11,107.43,107.6,0.24,0.22,600753.975293,13280,108.1112,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",106.76,108.035,107.36,0.44,0.41,640206.463928,13548,107.3077,{"date":536,"open":310,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",107.46,105.53,106.92,1.45,1.37,493155.541036,12335,107.0032,{"date":546,"open":547,"high":370,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",105.96,105.29,105.47,-0.91,-0.86,484712.036733,12039,105.9072,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":-6,"volume":562,"transactions":563,"vwap":564},"2026-08-14",106.52,106.9099,105.9568,106.38,-0.005,362095.101417,10525,106.4651,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",106,106.855,104.7601,106.385,0.845,0.8,486960.28231,11176,105.9335,{"date":577,"open":578,"high":579,"low":232,"close":580,"change":581,"percent_change":275,"volume":582,"transactions":583,"vwap":584},"2026-08-12",104.17,105.645,105.54,0.91,509695.40957,12414,105.0408,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",104.77,105.95,104.155,104.63,-0.09,497975.479434,11269,105.0081,{"date":596,"open":597,"high":567,"low":598,"close":599,"change":600,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",104.7,104.265,104.72,0.02,466060.389079,10815,105.1208,{"date":605,"open":606,"high":607,"low":608,"close":597,"change":609,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",104.5,104.98,103.6379,0.01,472522.583432,11911,104.5324,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",105.5,107,104.06,104.69,-0.07,583658.984822,12107,104.6461,{"date":624,"open":615,"high":567,"low":625,"close":626,"change":627,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",104.45,104.76,0.04,591848.497658,12338,104.8275,{"date":632,"open":633,"high":538,"low":634,"close":599,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",104.33,104.255,0.53,0.51,725574.441744,16303,104.9964,{"date":641,"open":642,"high":242,"low":643,"close":644,"change":235,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",103.47,102.59,104.19,1.17,603013.968691,15499,103.6619,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",102.19,103.345,101.11,102.98,-0.06,824331.752787,13464,102.7303,{"date":660,"open":202,"high":661,"low":662,"close":663,"change":371,"percent_change":371,"volume":664,"transactions":665,"vwap":666},"2026-07-30",103.11,101.1,103.04,505215.928413,14887,102.6802,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",102.81,104.47,102.23,102.88,-0.26,-0.25,649732.713458,15218,103.5463,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",102.05,103.745,100.45,103.14,1.62,1.6,871039.518186,17512,103.0548,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",99.22,101.76,99.16,101.52,2.3,2.32,794849.773519,18426,100.8676,{"date":701,"open":702,"high":703,"low":702,"close":691,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",96.45,99.87,2.49,2.57,968340.181273,18804,99.0834,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",102.285,95.4,96.73,-2.02,-2.05,1367487.005787,28013,96.8931,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",97.65,98.88,97.125,98.75,1.1,1.13,815553.128059,19552,98.4282,{"date":731,"open":732,"high":733,"low":734,"close":721,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",99.37,99.6,97.35,-1.72,-1.73,866846.337783,18723,98.097,{"date":741,"open":742,"high":743,"low":744,"close":732,"change":172,"percent_change":172,"volume":745,"transactions":746,"vwap":747},"2026-07-20",99.29,99.61,98.2301,834719.353591,19021,99.0512,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-17",99.93,100.79,98.61,99.25,-1.01,866900,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",97.73,100.28,100.26,2.09,2.13,1542400,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",95.37,98.58,98.17,3.28,3.46,956000,{"date":773,"open":712,"high":774,"low":775,"close":776,"change":777,"percent_change":167,"volume":778,"transactions":9,"vwap":776},"2026-07-14",96.77,94.73,94.89,-1.29,781200,{"date":780,"open":781,"high":713,"low":782,"close":783,"change":155,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-13",96.14,95.29,96.18,0.76,499400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":784,"volume":793,"transactions":9,"vwap":791},"2026-07-10",95.8,96.41,94.7,95.45,0.72,600300,{"date":795,"open":796,"high":797,"low":798,"close":775,"change":521,"percent_change":490,"volume":799,"transactions":9,"vwap":775},"2026-07-09",94.48,96.6,92.47,728700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":392,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-08",95.32,95.9,93.62,94.51,-1.49,709300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":180,"volume":815,"transactions":9,"vwap":813},"2026-07-07",95.66,96.19,94.9,95.94,0.95,633000,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",91.2,95.61,94.99,3.56,3.89,691300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",90.57,92,90.5,91.43,1.38,1.53,730700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":423,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",87.71,91.059998,87.66,90.050003,2.67,577600,{"date":842,"open":843,"high":844,"low":845,"close":835,"change":499,"percent_change":846,"volume":847,"transactions":9,"vwap":835},"2026-06-30",86.59,88.12,86.11,1.41,564900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",87.43,88.44,85.94,86.49,-0.76,-0.87,617700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":194,"volume":864,"transactions":9,"vwap":862},"2026-06-26",88.07,88.45,86.39,87.25,-0.68,1206000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":413,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-25",89.41,90.97,87.82,87.93,-1.08,554300,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":393,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-24",90.69,88.57,88.89,-1.46,528000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",90.93,91.5,89.72,90.21,-0.3,-0.33,578300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":292,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",89.91,90.79,89.010002,90.51,1.2,512200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":736,"volume":903,"transactions":9,"vwap":901},"2026-06-18",91.95,88.76,89.44,-1.57,1712000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":331,"percent_change":121,"volume":910,"transactions":9,"vwap":909},"2026-06-17",90.36,91.54,90.13,91.010002,647700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":25,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-16",90.43,91.49,89.059998,90.73,1.3,628100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":313,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-15",89.87,90.52,89.32,89.57,0.19,551000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-12",88.71,89.78,88.050003,89.4,1.25,1.42,500800,{"date":937,"open":938,"high":939,"low":837,"close":940,"change":451,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-11",88.84,89.37,88.15,-0.73,407600,{"date":944,"open":945,"high":946,"low":900,"close":947,"change":878,"percent_change":303,"volume":948,"transactions":9,"vwap":947},"2026-06-10",90.26,90.89,88.8,441200,{"date":950,"open":951,"high":952,"low":953,"close":945,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-06-09",88.95,91.4,88.69,2.02,2.29,750100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":341,"percent_change":393,"volume":963,"transactions":9,"vwap":962},"2026-06-08",88.36,89.39,87.81,88.24,511900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":814,"volume":971,"transactions":9,"vwap":969},"2026-06-05",88.93,89.67,88.7,89.42,0.84,708900,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",87.85,89.29,88.58,1.57,1.8,505600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":854,"percent_change":855,"volume":986,"transactions":9,"vwap":985},"2026-06-03",87.39,87.55,86.26,87.010002,600100,{"date":988,"open":989,"high":990,"low":982,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",88.32,88.74,87.77,-0.55,-0.62,516100,{"date":996,"open":997,"high":998,"low":999,"close":989,"change":530,"percent_change":1000,"volume":1001,"transactions":9,"vwap":989},"2026-06-01",87.75,88.77,87.45,0.5,520100,{"date":1003,"open":989,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",89.12,87.56,87.88,-0.72,-0.81,1181200,{"date":1011,"open":924,"high":924,"low":1012,"close":1013,"change":871,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-28",87.96,88.6,-1.2,696200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":871,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",90.88,91.27,89.53,89.68,-1.19,404100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":490,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-26",90.77,91.099998,90.14,90.76,0.25,557500,{"date":1033,"open":1034,"high":1035,"low":1020,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",90,91.11,90.53,0.94,1.05,527800,{"date":1041,"open":945,"high":946,"low":1042,"close":1043,"change":341,"percent_change":70,"volume":1044,"transactions":9,"vwap":1043},"2026-05-21",88.73,89.59,624800,{"date":1046,"open":818,"high":1047,"low":1048,"close":1026,"change":1049,"percent_change":886,"volume":1050,"transactions":9,"vwap":1026},"2026-05-20",91.48,89.94,-0.27,668900,{"date":1052,"open":1053,"high":1054,"low":882,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-19",91.93,92.58,91.040001,-0.97,-1.05,596700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-18",90.49,92.69,90.34,92.010002,1.43,1.58,661700,{"date":1069,"open":1070,"high":1070,"low":913,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",92.059998,90.58,-1.12,-1.22,565400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",93,93.5,91.45,91.7,-0.54,-0.59,545400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":71,"percent_change":71,"volume":1090,"transactions":9,"vwap":1089},"2026-05-13",91.81,92.6,91.089996,92.24,535200,{"date":1092,"open":1093,"high":1077,"low":1036,"close":1094,"change":1095,"percent_change":784,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",91,92.29,0.7,983900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":531,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-11",91.18,91.89,90.35,91.59,0.45,592400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1099,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1099},"2026-05-08",89.99,91.21,88.78,1.29,1.44,481400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":257,"volume":1120,"transactions":9,"vwap":1118},"2026-05-07",91.31,92.12,89.65,89.89,-1.28,602500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",91.26,91.84,90.66,91.17,0.38,0.42,772500,{"date":1131,"open":1132,"high":1086,"low":1036,"close":892,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":892},"2026-05-05",91.28,-0.48,-0.53,696800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1019,"change":1038,"percent_change":25,"volume":1141,"transactions":9,"vwap":1019},"2026-05-04",90.19,91.96,89.63,735800,{"date":1143,"open":1099,"high":1099,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-01",89.79,90.22,-0.46,-0.51,844000,{"date":1150,"open":1151,"high":1019,"low":1152,"close":1153,"change":150,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-30",90.17,89.7,90.68,-0.21,1275500,{"date":1157,"open":914,"high":1158,"low":1107,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",91.74,90.87,-0.64,-0.7,932900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1103,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-28",91.16,92.21,90.3,91.51,0.49,1292800,{"date":1172,"open":947,"high":1173,"low":1174,"close":836,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":836},"2026-04-27",91.14,88.29,2.22,2.5,1185000,{"date":1179,"open":1180,"high":1181,"low":837,"close":938,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":938},"2026-04-24",91.050003,91.47,-2.21,-2.43,1516900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1180,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1180},"2026-04-23",89.14,92.87,87.7,6.26,7.38,2446500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-22",83.71,84.89,82.66,84.79,1.65,1.98,1507200,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":762,"volume":1208,"transactions":9,"vwap":1206},"2026-04-21",81.14,83.62,83.14,1.73,1719100,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":684,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-20",79.68,81.8,81.41,2.03,1411900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",79.92,81,79.27,79.79,0.86,1.09,1150400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":871,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-16",80.11,80.59,78.47,78.93,-1.35,1101000,{"date":1234,"open":1235,"high":1236,"low":1221,"close":1237,"change":491,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",80.23,81.16,80.010002,0.26,880300,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":180,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-14",78.98,80.88,79.8,1.27,746400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-13",76.45,78.86,76.35,78.8,1.82,2.36,974400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":591,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-10",76.89,77.13,75.87,76.98,-0.12,1000000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-09",77.66,77.96,76.44,77.07,-0.78,-1,881600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":839,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-08",76.76,78.19,76.53,77.85,3.55,1157100,{"date":1282,"open":1283,"high":1284,"low":30,"close":1285,"change":193,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-07",75.65,76.26,75.18,-1.04,1559000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1286,"percent_change":1231,"volume":1294,"transactions":9,"vwap":1293},"2026-04-06",76.66,77.15,75.52,75.97,754900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":393,"volume":1302,"transactions":9,"vwap":1300},"2026-04-02",76.96,78.5,76.55,77.010002,-1.03,540000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":992,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",78.92,79.19,77.8,78.040001,-0.43,524700,{"date":1312,"open":1313,"high":1220,"low":1259,"close":1229,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1229},"2026-03-31",78.23,1.26,1.63,825400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-30",76.38,77.53,76.28,77.21,1.49,1.97,870900,{"date":1327,"open":1251,"high":1328,"low":1329,"close":1330,"change":1014,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-27",76.48,75.099998,75.72,-1.56,748000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":956,"transactions":9,"vwap":1338},"2026-03-26",77.27,78.27,76.72,76.92,-0.28,-0.36,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":878,"volume":1348,"transactions":9,"vwap":1346},"2026-03-25",78.97,79.54,76.81,77.2,-1.14,941300,{"date":1350,"open":1307,"high":1351,"low":1352,"close":1353,"change":674,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-24",79.07,77.4,78.34,-0.32,559400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":572,"percent_change":293,"volume":1362,"transactions":9,"vwap":1361},"2026-03-23",79.57,79.78,78.24,78.59,687900,{"date":1364,"open":1307,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-20",78.2,77.040001,77.79,-0.08,-0.1,1691700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":461,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-19",77.099998,78.49,77,77.87,0.39,535600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1014,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-18",78.12,78.56,77.5,77.57,-1.52,498100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":275,"volume":1394,"transactions":9,"vwap":1392},"2026-03-17",79.010002,80.24,78.76,78.77,0.68,546300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-16",80.44,81.37,77.98,78.089996,-1.8,-2.25,818400,{"date":1405,"open":1359,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-13",81.059998,79.42,79.89,0.74,0.93,1091900,{"date":1413,"open":1360,"high":1414,"low":1384,"close":1415,"change":1416,"percent_change":993,"volume":1417,"transactions":9,"vwap":1415},"2026-03-12",79.76,79.15,-0.49,1186600,{"date":1419,"open":1221,"high":1420,"low":1421,"close":1422,"change":434,"percent_change":42,"volume":1423,"transactions":9,"vwap":1422},"2026-03-11",80.73,78.010002,79.64,836600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1347,"percent_change":257,"volume":1430,"transactions":9,"vwap":1429},"2026-03-10",81.15,82.089996,78.88,80.019997,885700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1236,"change":1339,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1236},"2026-03-09",80.22,81.26,78.66,-0.34,1160200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":100,"volume":1445,"transactions":9,"vwap":1443},"2026-03-06",80.3,81.49,79.12,81.44,-0.61,1054500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":520,"percent_change":350,"volume":1452,"transactions":9,"vwap":1451},"2026-03-05",81.51,83.010002,81.18,82.050003,999700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":551,"percent_change":1286,"volume":1459,"transactions":9,"vwap":1458},"2026-03-04",82.81,83.56,81.79,81.81,1173800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":77,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-03",80.41,83.4,79.75,82.67,0.4,1046500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":933,"volume":1475,"transactions":9,"vwap":1473},"2026-03-02",80.099998,82.99,79.37,82.34,1.02,695300,{"date":1477,"open":1451,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-27",82.87,80.29,81.32,-1.98,-2.38,1003600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-26",82.22,83.6,82.080002,83.3,1.5,1.83,657200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1212,"change":1498,"percent_change":1200,"volume":1499,"transactions":9,"vwap":1212},"2026-02-25",80.95,82.13,79.74,1.59,570200,{"date":1501,"open":1502,"high":1495,"low":1503,"close":1504,"change":1505,"percent_change":1111,"volume":1506,"transactions":9,"vwap":1504},"2026-02-24",79.36,78.61,80.21,1.14,594900,{"date":1508,"open":1509,"high":1509,"low":1252,"close":1351,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1351},"2026-02-23",81.39,-2.32,-2.85,666800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1509,"change":1518,"percent_change":1474,"volume":1519,"transactions":9,"vwap":1509},"2026-02-20",80.57,81.74,79.71,0.82,574500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1515,"change":863,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1515},"2026-02-19",80.48,80.75,79.28,-0.84,692900,{"date":1528,"open":1415,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-18",81.35,79.080002,81.25,2.23,2.82,570600,{"date":1536,"open":1537,"high":1538,"low":1320,"close":1539,"change":1377,"percent_change":1000,"volume":1540,"transactions":9,"vwap":1539},"2026-02-17",78.89,79.58,79.019997,717700,{"date":1542,"open":1543,"high":1392,"low":1544,"close":1545,"change":917,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-13",77.45,76.27,78.63,1.68,1347300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1511,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-12",80.61,81.42,76.43,77.33,-3.55,1183500,{"date":1557,"open":1558,"high":1471,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-11",82.85,79.24,80.18,-2.12,-2.58,748900,{"date":1565,"open":1566,"high":1567,"low":1434,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-10",85.14,86.040001,82.3,-3.07,-3.6,987900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1223,"volume":1579,"transactions":9,"vwap":1577},"2026-02-09",84.54,85.49,84.019997,85.37,0.92,515300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":627,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-06",85.32,85.84,83.53,84.45,0.05,901700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-05",86.029999,86.92,84.25,84.41,-1.53,-1.78,688100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":852,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":852},"2026-02-04",85.22,86.36,83.13,1.81,2.15,950000,{"date":1606,"open":953,"high":990,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-03",82.95,84.13,-4.56,-5.14,1010800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":953,"change":970,"percent_change":1617,"volume":1618,"transactions":9,"vwap":953},"2026-02-02",87.49,88.92,86.68,0.96,783800,{"date":1620,"open":961,"high":1621,"low":1622,"close":974,"change":150,"percent_change":1623,"volume":1624,"transactions":9,"vwap":974},"2026-01-30",88.68,86.91,-0.22,1325600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-29",88.72,91.42,86.059998,88.040001,1.94,2.25,1929300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-28",84.44,86.15,84.010002,86.099998,1.46,1.72,855700,{"date":1644,"open":1645,"high":1646,"low":1636,"close":1647,"change":1161,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",85.48,86.13,84.64,-0.82,533200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":371,"volume":1657,"transactions":9,"vwap":1655},"2026-01-26",85.15,85.93,85.059998,85.34,0.14,416800,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1271,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-23",85.95,84.3,85.2,-1.16,424100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":490,"percent_change":332,"volume":1671,"transactions":9,"vwap":1670},"2026-01-22",86.6,86.99,85.97,86.2,394600,{"date":1673,"open":1636,"high":1674,"low":1675,"close":1669,"change":1632,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1669},"2026-01-21",86.79,84.2,2.69,542000,{"date":1679,"open":1680,"high":1653,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-20",85.36,83.52,83.72,-2.29,-2.66,474800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1134,"percent_change":1444,"volume":1692,"transactions":9,"vwap":1691},"2026-01-16",86.45,86.81,85.89,86.010002,357200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":499,"percent_change":1065,"volume":1699,"transactions":9,"vwap":1698},"2026-01-15",85.75,86.88,85.7,86.54,575500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1582,"change":1705,"percent_change":792,"volume":1706,"transactions":9,"vwap":1582},"2026-01-14",84.65,85.67,84.47,0.61,560900,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1119,"percent_change":806,"volume":1712,"transactions":9,"vwap":1711},"2026-01-13",86.18,84.089996,84.71,505500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1270,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-12",86,86.56,85.38,85.99,-0.9,522600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1133,"percent_change":992,"volume":1727,"transactions":9,"vwap":1726},"2026-01-09",87.27,87.94,86.64,86.77,430700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":862,"change":673,"percent_change":886,"volume":1733,"transactions":9,"vwap":862},"2026-01-08",87.16,87.76,86.48,576000,{"date":1735,"open":1736,"high":1737,"low":1600,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-07",87.52,88.21,87.51,-0.5,-0.57,529600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":499,"volume":1749,"transactions":9,"vwap":1747},"2026-01-06",86.95,88.25,85.66,88.010002,1.06,620200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1744,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1744},"2026-01-05",82.93,87.69,82.88,3.94,4.75,858600,{"date":1759,"open":1457,"high":1760,"low":1761,"close":1449,"change":1762,"percent_change":235,"volume":1763,"transactions":9,"vwap":1449},"2026-01-02",83.07,81.63,0.99,557300,{"date":1765,"open":1601,"high":1766,"low":1767,"close":1768,"change":1347,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-31",83.18,81.98,82.019997,-1.37,449600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-30",83.9,83.97,82.89,83.16,-0.93,-1.11,481900,{"date":1781,"open":1782,"high":1585,"low":1487,"close":1710,"change":854,"percent_change":1719,"volume":1783,"transactions":9,"vwap":1710},"2025-12-29",84.38,598500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1444,"volume":1791,"transactions":9,"vwap":1789},"2025-12-26",85.35,85.42,84.58,84.85,-0.52,402300,{"date":1793,"open":1794,"high":1794,"low":1566,"close":1577,"change":1795,"percent_change":855,"volume":1796,"transactions":9,"vwap":1577},"2025-12-24",86.019997,-0.75,280400,{"date":1798,"open":1703,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-23",86.98,85.29,86.12,1.77,2.1,801300,{"date":1806,"open":1807,"high":1196,"low":1808,"close":1809,"change":581,"percent_change":1223,"volume":1810,"transactions":9,"vwap":1809},"2025-12-22",83.38,83.32,84.35,460900,{"date":1812,"open":1813,"high":1773,"low":1814,"close":1815,"change":655,"percent_change":619,"volume":1816,"transactions":9,"vwap":1815},"2025-12-19",83.31,82.65,83.44,1540300,{"date":1818,"open":1195,"high":1819,"low":1820,"close":1821,"change":1128,"percent_change":636,"volume":1822,"transactions":9,"vwap":1821},"2025-12-18",84.36,82.98,83.5,681600,{"date":1824,"open":1825,"high":1195,"low":1473,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-17",82.68,83.080002,0.11,0.13,546900,{"date":1831,"open":1489,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":895,"volume":1836,"transactions":9,"vwap":1834},"2025-12-16",83.83,82.07,82.97,0.98,714200,{"date":1838,"open":1839,"high":1840,"low":1509,"close":1841,"change":754,"percent_change":1073,"volume":1842,"transactions":9,"vwap":1841},"2025-12-15",82.63,84.07,81.99,678400,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":116,"percent_change":42,"volume":1848,"transactions":9,"vwap":1847},"2025-12-12",83.85,82.46,83,681000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":925,"percent_change":490,"volume":1855,"transactions":9,"vwap":1854},"2025-12-11",83.29,84.040001,83.19,83.39,568900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-10",81.5,83.41,81.48,83.2,1.64,2.01,579300,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1518,"volume":1871,"transactions":9,"vwap":1869},"2025-12-09",80.96,82.16,81.56,0.66,512400,{"date":1873,"open":1874,"high":1529,"low":1875,"close":1876,"change":480,"percent_change":674,"volume":1877,"transactions":9,"vwap":1876},"2025-12-08",80.98,80.37,80.9,638700,{"date":1879,"open":1406,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":481,"volume":1884,"transactions":9,"vwap":1882},"2025-12-05",81.6,80.6,81.099998,-0.15,566400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1531,"change":1030,"percent_change":121,"volume":1890,"transactions":9,"vwap":1531},"2025-12-04",81.13,82.18,80.86,526100,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1219,"change":17,"percent_change":917,"volume":1895,"transactions":9,"vwap":1219},"2025-12-03",80,81.07,511100,{"date":1897,"open":1237,"high":1420,"low":1898,"close":1899,"change":1900,"percent_change":177,"volume":1901,"transactions":9,"vwap":1899},"2025-12-02",79.69,79.96,-0.02,435800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-01",80.36,81.34,79.86,79.98,-0.88,-1.09,396300,{"date":1912,"open":1480,"high":1913,"low":1881,"close":1889,"change":1914,"percent_change":627,"volume":1915,"transactions":9,"vwap":1889},"2025-11-28",81.62,0.03,240000,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-26",80.19,81.55,80.83,0.63,0.79,452400,{"date":1925,"open":1422,"high":1515,"low":1344,"close":1926,"change":1222,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-25",80.2,1.08,452500,{"date":1930,"open":1408,"high":1931,"low":1415,"close":1932,"change":1161,"percent_change":855,"volume":1933,"transactions":9,"vwap":1932},"2025-11-24",80.050003,79.34,727400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-21",79.099998,80.35,78.64,80.040001,1.23,1.56,748800,{"date":1944,"open":1945,"high":1893,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-20",79.23,77.51,78.81,0.36,0.46,621000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":312,"percent_change":490,"volume":1957,"transactions":9,"vwap":1956},"2025-11-19",78.37,78.71,77.65,78.45,605800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1336,"change":1790,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1336},"2025-11-18",78.28,79.21,78,-0.66,729600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-17",81.19,81.3,78.31,78.79,-2.78,-3.41,580400,{"date":1975,"open":1976,"high":1486,"low":1977,"close":1978,"change":1161,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-14",81.72,80.45,81.57,-0.85,577900,{"date":1982,"open":1807,"high":1983,"low":1888,"close":1984,"change":392,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-13",83.57,82.27,-1.71,599800,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":372,"percent_change":312,"volume":1992,"transactions":9,"vwap":1991},"2025-11-12",83.45,84.69,83.7,537000,{"date":1994,"open":1478,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-11",84.33,82.82,83.55,0.56,0.67,462200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1471,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1471},"2025-11-10",83.089996,83.43,82.35,0.07,0.08,485600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":155,"percent_change":111,"volume":2015,"transactions":9,"vwap":2014},"2025-11-07",82.11,83.21,81.68,82.92,503900,{"date":2017,"open":2018,"high":2019,"low":1228,"close":2020,"change":150,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-06",82.040001,82.59,82.19,-0.23,516000,{"date":2024,"open":1213,"high":2025,"low":1968,"close":2026,"change":1409,"percent_change":581,"volume":2027,"transactions":9,"vwap":2026},"2025-11-05",82.84,82.38,509800,{"date":2029,"open":1470,"high":1457,"low":1237,"close":2030,"change":784,"percent_change":1037,"volume":2031,"transactions":9,"vwap":2030},"2025-11-04",81.64,575000,{"date":2033,"open":2034,"high":2035,"low":1344,"close":1243,"change":332,"percent_change":77,"volume":2036,"transactions":9,"vwap":1243},"2025-11-03",80.38,80.92,558800,{"date":2038,"open":1523,"high":2039,"low":2040,"close":1550,"change":150,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1550},"2025-10-31",81.050003,80.43,-0.24,714100,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":925,"percent_change":520,"volume":2048,"transactions":9,"vwap":2047},"2025-10-30",80.54,81.69,80.8,706700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1550,"change":1073,"percent_change":806,"volume":2054,"transactions":9,"vwap":1550},"2025-10-29",81.4,81.54,80.07,736200,{"date":2056,"open":1760,"high":1760,"low":2057,"close":2058,"change":2059,"percent_change":806,"volume":2060,"transactions":9,"vwap":2058},"2025-10-28",81.82,81.83,-1.24,471900,{"date":2062,"open":1861,"high":2063,"low":2064,"close":1760,"change":25,"percent_change":934,"volume":2065,"transactions":9,"vwap":1760},"2025-10-27",83.88,82.6,616500,{"date":2067,"open":2068,"high":1846,"low":1531,"close":2069,"change":1127,"percent_change":472,"volume":2070,"transactions":9,"vwap":2069},"2025-10-24",82.15,81.91,784700,{"date":2072,"open":1893,"high":2057,"low":1353,"close":2073,"change":172,"percent_change":372,"volume":2074,"transactions":9,"vwap":2073},"2025-10-23",81.53,1400500,{"date":2076,"open":2077,"high":2078,"low":1213,"close":1213,"change":2079,"percent_change":777,"volume":2080,"transactions":9,"vwap":1213},"2025-10-22",82.25,82.75,-1.06,724600,{"date":2082,"open":2083,"high":2012,"low":2084,"close":2085,"change":2086,"percent_change":814,"volume":2087,"transactions":9,"vwap":2085},"2025-10-21",81.66,81.38,82.47,0.78,696700,{"date":2089,"open":1434,"high":2090,"low":2091,"close":2046,"change":2092,"percent_change":500,"volume":2093,"transactions":9,"vwap":2046},"2025-10-20",81.9,80.93,0.9,609100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":331,"percent_change":323,"volume":2100,"transactions":9,"vwap":2099},"2025-10-17",80.85,81.33,80.080002,80.79,629900,{"date":2102,"open":2025,"high":2103,"low":2040,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-16",83.23,80.51,-2.06,-2.49,868600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1979,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-15",83.93,84.4,82.29,82.57,-1.02,690700,{"date":2117,"open":2052,"high":1576,"low":2052,"close":127,"change":2092,"percent_change":1223,"volume":2118,"transactions":9,"vwap":127},"2025-10-14",788700,{"date":2120,"open":1978,"high":2121,"low":1978,"close":2122,"change":917,"percent_change":685,"volume":2123,"transactions":9,"vwap":2122},"2025-10-13",82.96,82.52,536300,{"date":2125,"open":1661,"high":2126,"low":1882,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-10",84.72,81.22,-2.89,-3.44,623600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1416,"percent_change":452,"volume":2137,"transactions":9,"vwap":2136},"2025-10-09",85.28,85.33,83.73,84.11,491800,{"date":2139,"open":2140,"high":1577,"low":1774,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-08",84.87,84.6,-0.14,-0.17,730900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1444,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-07",85.82,86.14,84.18,84.74,-0.71,816700,{"date":2154,"open":2155,"high":2155,"low":2156,"close":1786,"change":1049,"percent_change":1354,"volume":2157,"transactions":9,"vwap":1786},"2025-10-06",85.77,84.32,826400,{"date":2159,"open":2160,"high":1695,"low":2161,"close":2162,"change":784,"percent_change":2092,"volume":2163,"transactions":9,"vwap":2162},"2025-10-03",84.97,84.62,85.62,809000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1922,"percent_change":1037,"volume":2170,"transactions":9,"vwap":2169},"2025-10-02",84.14,85.24,83.47,84.86,823300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1840,"change":1270,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1840},"2025-10-01",84.5,85.18,83.75,-0.92,815000,{"date":2179,"open":1787,"high":2180,"low":2181,"close":1789,"change":1740,"percent_change":246,"volume":2182,"transactions":9,"vwap":1789},"2025-09-30",85.64,84.23,525800,{"date":2184,"open":2185,"high":2186,"low":2133,"close":1787,"change":1339,"percent_change":887,"volume":2187,"transactions":9,"vwap":1787},"2025-09-29",86.29,86.43,671500,{"date":2189,"open":1645,"high":1691,"low":1577,"close":1697,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1697},"2025-09-26",0.6,0.71,508500,{"date":2194,"open":1746,"high":1669,"low":2195,"close":2196,"change":855,"percent_change":754,"volume":778,"transactions":9,"vwap":2196},"2025-09-25",84.81,85.099998,{"date":2198,"open":853,"high":2199,"low":2200,"close":1669,"change":1154,"percent_change":2041,"volume":2201,"transactions":9,"vwap":1669},"2025-09-24",87.089996,85.72,1366700,{"date":2203,"open":2204,"high":1747,"low":1629,"close":1709,"change":1719,"percent_change":1301,"volume":2205,"transactions":9,"vwap":1709},"2025-09-23",87.35,637600,{"date":2207,"open":2208,"high":1730,"low":2209,"close":2210,"change":1948,"percent_change":1128,"volume":2211,"transactions":9,"vwap":2210},"2025-09-22",86.41,85.57,87.080002,900800,{"date":2213,"open":1622,"high":862,"low":2214,"close":2215,"change":472,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-19",86.27,86.72,0.54,2395400,{"date":2219,"open":1730,"high":1189,"low":1669,"close":2220,"change":204,"percent_change":1146,"volume":2221,"transactions":9,"vwap":2220},"2025-09-18",86.25,683400,{"date":2223,"open":2224,"high":2225,"low":1718,"close":2226,"change":2227,"percent_change":1160,"volume":2228,"transactions":9,"vwap":2226},"2025-09-17",87.32,88.22,86.65,-0.56,821300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1705,"percent_change":1095,"volume":2235,"transactions":9,"vwap":2234},"2025-09-16",86.83,87.8,86.76,87.21,766400,{"date":2237,"open":2238,"high":2210,"low":1590,"close":1667,"change":56,"percent_change":172,"volume":2239,"transactions":9,"vwap":1667},"2025-09-15",86.52,654000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-12",87.67,87.79,86.4,86.5,-1.27,-1.45,399400,{"date":2250,"open":2251,"high":974,"low":2245,"close":991,"change":111,"percent_change":1474,"volume":2252,"transactions":9,"vwap":991},"2025-09-11",87.040001,501900,{"date":2254,"open":2255,"high":2256,"low":2255,"close":1696,"change":490,"percent_change":332,"volume":2257,"transactions":9,"vwap":1696},"2025-09-10",86.21,87.74,562900,{"date":2259,"open":850,"high":850,"low":1691,"close":2226,"change":1270,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2226},"2025-09-09",-0.89,608500,{"date":2263,"open":2264,"high":2265,"low":2233,"close":850,"change":1238,"percent_change":461,"volume":2266,"transactions":9,"vwap":850},"2025-09-08",87.22,87.58,864000,{"date":2268,"open":960,"high":2269,"low":2270,"close":2271,"change":715,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-05",89.52,86.75,87.17,-2.3,783500,{"date":2275,"open":2276,"high":960,"low":2277,"close":2278,"change":1490,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-04",88.16,88.099998,89.22,1.71,826500,{"date":2282,"open":2283,"high":2284,"low":853,"close":2285,"change":434,"percent_change":1309,"volume":2286,"transactions":9,"vwap":2285},"2025-09-03",87.59,88.2,87.72,547600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2277,"change":481,"percent_change":480,"volume":2292,"transactions":9,"vwap":2277},"2025-09-02",87.29,88.17,86.66,713500,{"date":2294,"open":951,"high":2295,"low":2296,"close":2297,"change":1740,"percent_change":1160,"volume":2298,"transactions":9,"vwap":2297},"2025-08-29",89.11,88.019997,88.28,703800,{"date":2300,"open":2301,"high":2301,"low":1042,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-28",90.55,88.85,-1.67,-1.84,519300,{"date":2307,"open":1034,"high":868,"low":1034,"close":922,"change":925,"percent_change":491,"volume":2308,"transactions":9,"vwap":922},"2025-08-27",609000,{"date":2310,"open":1140,"high":2311,"low":2312,"close":2313,"change":1095,"percent_change":2086,"volume":2314,"transactions":9,"vwap":2313},"2025-08-26",90.44,89.089996,90.33,505000,{"date":2316,"open":913,"high":913,"low":2317,"close":1140,"change":1790,"percent_change":452,"volume":2022,"transactions":9,"vwap":1140},"2025-08-25",89.48,{"date":2319,"open":2320,"high":2321,"low":2276,"close":2322,"change":1863,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-22",88.56,90.61,90.15,2.28,451900,{"date":2326,"open":2327,"high":860,"low":1753,"close":2328,"change":673,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-21",87.95,88.14,-0.29,440600,{"date":2332,"open":1737,"high":1627,"low":1005,"close":2333,"change":925,"percent_change":521,"volume":2334,"transactions":9,"vwap":2333},"2025-08-20",88.4,710300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":1737,"change":2340,"percent_change":1146,"volume":2341,"transactions":9,"vwap":1737},"2025-08-19",88.67,89,87.92,-0.41,552100,{"date":2343,"open":2344,"high":929,"low":2232,"close":2345,"change":2346,"percent_change":1169,"volume":2347,"transactions":9,"vwap":2345},"2025-08-18",87.87,88.62,0.43,676800,{"date":2349,"open":2302,"high":951,"low":2350,"close":2351,"change":993,"percent_change":1161,"volume":2352,"transactions":9,"vwap":2351},"2025-08-15",88,88.19,751000,{"date":2354,"open":2355,"high":2356,"low":870,"close":2357,"change":332,"percent_change":461,"volume":2308,"transactions":9,"vwap":2357},"2025-08-14",88.3,89.2,88.81,{"date":2359,"open":2360,"high":968,"low":2265,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-13",88.34,88.54,0.48,0.55,553400,{"date":2366,"open":2339,"high":2351,"low":2367,"close":2368,"change":2369,"percent_change":2191,"volume":2370,"transactions":9,"vwap":2368},"2025-08-12",87.53,88.059998,0.62,568600,{"date":2372,"open":2283,"high":2350,"low":2264,"close":2373,"change":655,"percent_change":619,"volume":2374,"transactions":9,"vwap":2373},"2025-08-11",87.44,404900,{"date":2376,"open":2204,"high":2351,"low":1799,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-08",87.5,0.65,0.75,407500,{"date":2382,"open":2383,"high":968,"low":1600,"close":2384,"change":1231,"percent_change":1594,"volume":1090,"transactions":9,"vwap":2384},"2025-08-07",88.5,86.85,{"date":2386,"open":860,"high":860,"low":2387,"close":2284,"change":1377,"percent_change":530,"volume":1980,"transactions":9,"vwap":2284},"2025-08-06",87.42,{"date":2389,"open":2383,"high":2390,"low":1696,"close":961,"change":1134,"percent_change":2391,"volume":2392,"transactions":9,"vwap":961},"2025-08-05",88.94,-0.6,731300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2360,"change":2398,"percent_change":78,"volume":2399,"transactions":9,"vwap":2360},"2025-08-04",87.13,88.39,86.94,1.89,676400,{"date":2401,"open":2231,"high":2251,"low":2402,"close":1688,"change":2303,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1688},"2025-08-01",85.55,-1.9,972200,{"date":2406,"open":2407,"high":1004,"low":870,"close":844,"change":2408,"percent_change":1147,"volume":2409,"transactions":9,"vwap":844},"2025-07-31",88.26,-0.45,944300,{"date":2411,"open":2412,"high":2413,"low":859,"close":876,"change":1827,"percent_change":172,"volume":2414,"transactions":9,"vwap":876},"2025-07-30",88.64,89.55,887600,{"date":2416,"open":2417,"high":1117,"low":2333,"close":2418,"change":2329,"percent_change":887,"volume":2419,"transactions":9,"vwap":2418},"2025-07-29",88.75,88.46,887700,{"date":2421,"open":2422,"high":1028,"low":1013,"close":2417,"change":2059,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2417},"2025-07-28",90.029999,-1.38,978700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":1107,"change":2430,"percent_change":521,"volume":2431,"transactions":9,"vwap":1107},"2025-07-25",89.9,90.6,89.019997,0.2,1205400,{"date":2433,"open":2434,"high":1028,"low":1670,"close":1144,"change":150,"percent_change":1154,"volume":2435,"transactions":9,"vwap":1144},"2025-07-24",88.87,2602500,{"date":2437,"open":1071,"high":2438,"low":2439,"close":2440,"change":2391,"percent_change":1963,"volume":2441,"transactions":9,"vwap":2440},"2025-07-23",90.98,89.61,89.98,1492900,{"date":2443,"open":1159,"high":2438,"low":2444,"close":1071,"change":1436,"percent_change":382,"volume":2445,"transactions":9,"vwap":1071},"2025-07-22",90.059998,695900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2403,"percent_change":715,"volume":2452,"transactions":9,"vwap":2451},"2025-07-21",92.84,93.25,90.85,90.92,906600,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2340,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-18",93.96,92.66,92.82,-0.44,923100,{"date":2461,"open":1094,"high":2462,"low":1116,"close":2463,"change":1037,"percent_change":1474,"volume":2464,"transactions":9,"vwap":2463},"2025-07-17",93.51,93.23,778700,{"date":2466,"open":1168,"high":1094,"low":2321,"close":1094,"change":25,"percent_change":1245,"volume":2467,"transactions":9,"vwap":1094},"2025-07-16",980800,{"date":2469,"open":2470,"high":2471,"low":1035,"close":2472,"change":2473,"percent_change":1595,"volume":1618,"transactions":9,"vwap":2472},"2025-07-15",92.64,92.68,91.13,-1.65,{"date":2475,"open":2476,"high":2477,"low":883,"close":2478,"change":1103,"percent_change":1169,"volume":2479,"transactions":9,"vwap":2478},"2025-07-14",92.43,92.83,92.78,853500,{"date":2481,"open":2482,"high":2482,"low":1139,"close":2483,"change":256,"percent_change":902,"volume":2484,"transactions":9,"vwap":2483},"2025-07-11",93.42,92.33,597700,{"date":2486,"open":1188,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-10",93.82,92.75,93.8,1.19,1.28,961100,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":521,"percent_change":520,"volume":2498,"transactions":9,"vwap":2497},"2025-07-09",92.79,91.85,92.61,793000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1049,"percent_change":2329,"volume":2505,"transactions":9,"vwap":2504},"2025-07-08",93.010002,93.36,92.23,92.39,749100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2456,"change":2458,"percent_change":42,"volume":2511,"transactions":9,"vwap":2456},"2025-07-07",92.89,93.7,92.050003,810300,{"date":2513,"open":2514,"high":2463,"low":2515,"close":2516,"change":1505,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-03",92.25,92.080002,93.099998,1.24,516600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":1139,"change":1949,"percent_change":1000,"volume":2524,"transactions":9,"vwap":1139},"2025-07-02",91.22,92.040001,90.81,1047200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":883,"change":1862,"percent_change":1491,"volume":2530,"transactions":9,"vwap":883},"2025-07-01",89.96,93.75,89.8,996600,{"date":2532,"open":1034,"high":2533,"low":923,"close":2534,"change":461,"percent_change":77,"volume":2535,"transactions":9,"vwap":2534},"2025-06-30",90.24,89.86,1162300,{"date":2537,"open":2538,"high":922,"low":966,"close":2539,"change":461,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-27",89.36,89.56,0.34,1105400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-26",87.89,89.6,87.24,89.26,2.41,2.77,1234100,{"date":2552,"open":2245,"high":2553,"low":2554,"close":2384,"change":1095,"percent_change":215,"volume":2555,"transactions":9,"vwap":2384},"2025-06-25",86.9,85.98,820600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":1637,"change":934,"percent_change":1546,"volume":2561,"transactions":9,"vwap":1637},"2025-06-24",85.5,86.62,85.39,1042500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1602,"volume":2569,"transactions":9,"vwap":2567},"2025-06-23",83.66,84.8,83.35,84.73,1.51,1119400,{"date":2571,"open":1195,"high":2136,"low":2572,"close":2573,"change":2574,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-20",82.79,83.22,0,1421300,{"date":2577,"open":127,"high":2578,"low":2003,"close":2573,"change":887,"percent_change":116,"volume":2579,"transactions":9,"vwap":2573},"2025-06-18",84.42,1341500,{"date":2581,"open":2582,"high":1819,"low":1807,"close":1997,"change":246,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1997},"2025-06-17",83.87,-0.8,702200,{"date":2586,"open":2566,"high":1196,"low":2566,"close":2587,"change":1940,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-16",84.22,1.48,590600,{"date":2591,"open":1776,"high":2592,"low":1814,"close":1471,"change":1022,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1471},"2025-06-13",83.98,-1.41,649600,{"date":2596,"open":2014,"high":2597,"low":2598,"close":2149,"change":1038,"percent_change":1314,"volume":2599,"transactions":9,"vwap":2149},"2025-06-12",84.24,82.43,731900,{"date":2601,"open":1592,"high":1636,"low":2602,"close":1601,"change":1909,"percent_change":777,"volume":2603,"transactions":9,"vwap":1601},"2025-06-11",83.040001,1304200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2587,"change":2609,"percent_change":382,"volume":2610,"transactions":9,"vwap":2587},"2025-06-10",84.53,84.91,83.86,-0.31,834700,{"date":2612,"open":2613,"high":1577,"low":1995,"close":2606,"change":1778,"percent_change":70,"volume":2614,"transactions":9,"vwap":2606},"2025-06-09",85.25,601600,{"date":2616,"open":1715,"high":2245,"low":1645,"close":2180,"change":2346,"percent_change":1000,"volume":2617,"transactions":9,"vwap":2180},"2025-06-06",776700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1586,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-05",85.27,85.86,84.75,85.21,0.06,1102500,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":925,"percent_change":521,"volume":2631,"transactions":9,"vwap":2630},"2025-06-04",85.040001,85.87,85.16,1154300,{"date":2633,"open":1702,"high":1577,"low":2634,"close":2160,"change":2635,"percent_change":1127,"volume":2636,"transactions":9,"vwap":2160},"2025-06-03",84,0.32,1024600,{"date":2638,"open":2567,"high":2196,"low":2639,"close":1702,"change":1444,"percent_change":1007,"volume":2640,"transactions":9,"vwap":1702},"2025-06-02",83.61,1486600,{"date":2642,"open":1592,"high":2180,"low":2168,"close":2643,"change":1128,"percent_change":1000,"volume":2644,"transactions":9,"vwap":2643},"2025-05-30",85.26,8787100,{"date":2646,"open":2647,"high":852,"low":1845,"close":2648,"change":1146,"percent_change":1081,"volume":2649,"transactions":9,"vwap":2648},"2025-05-29",85.43,84.84,1668700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":246,"percent_change":1270,"volume":2656,"transactions":9,"vwap":2655},"2025-05-28",85.79,86.34,85.23,85.3,1055300,{"date":2658,"open":2173,"high":1794,"low":2659,"close":1669,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1669},"2025-05-27",83.84,2.05,2.44,942100,{"date":2664,"open":1851,"high":2665,"low":1851,"close":2666,"change":992,"percent_change":451,"volume":2667,"transactions":9,"vwap":2666},"2025-05-23",84.39,83.92,811000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":1704,"change":2673,"percent_change":784,"volume":2674,"transactions":9,"vwap":1704},"2025-05-22",83.68,84.92,83.33,0.64,922200,{"date":2676,"open":2671,"high":1645,"low":2677,"close":1832,"change":2678,"percent_change":2105,"volume":2679,"transactions":9,"vwap":1832},"2025-05-21",83.78,-1.76,797400,{"date":2681,"open":1599,"high":2682,"low":2683,"close":2684,"change":627,"percent_change":1586,"volume":2685,"transactions":9,"vwap":2684},"2025-05-20",85.71,84.9,85.59,819500,{"date":2687,"open":1782,"high":1703,"low":1821,"close":2402,"change":313,"percent_change":2430,"volume":2688,"transactions":9,"vwap":2402},"2025-05-19",884600,{"date":2690,"open":2173,"high":2647,"low":1782,"close":1717,"change":1705,"percent_change":792,"volume":2691,"transactions":9,"vwap":1717},"2025-05-16",765700,{"date":2693,"open":2566,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1546,"volume":2698,"transactions":9,"vwap":2696},"2025-05-15",85.050003,82.83,84.77,1.4,1029100,{"date":2700,"open":2701,"high":2608,"low":2003,"close":2702,"change":1444,"percent_change":941,"volume":2703,"transactions":9,"vwap":2702},"2025-05-14",83.64,83.37,1073000,{"date":2705,"open":2706,"high":2707,"low":1991,"close":2592,"change":2635,"percent_change":1127,"volume":2708,"transactions":9,"vwap":2592},"2025-05-13",83.95,84.57,713100,{"date":2710,"open":1773,"high":2597,"low":2003,"close":2564,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2564},"2025-05-12",2.12,2.6,569100,{"date":2715,"open":2716,"high":2090,"low":1219,"close":2052,"change":2430,"percent_change":1030,"volume":2717,"transactions":9,"vwap":2052},"2025-05-09",81.45,429700,{"date":2719,"open":1236,"high":2720,"low":2721,"close":1905,"change":2086,"percent_change":2722,"volume":2723,"transactions":9,"vwap":1905},"2025-05-08",82.14,80.87,0.97,499800,{"date":2725,"open":1470,"high":2726,"low":1359,"close":2727,"change":2191,"percent_change":111,"volume":2728,"transactions":9,"vwap":2727},"2025-05-07",80.78,80.56,701400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":591,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-06",79.35,80.49,78.99,79.85,-0.11,366300,{"date":2738,"open":2739,"high":2726,"low":2740,"close":2741,"change":71,"percent_change":655,"volume":2742,"transactions":9,"vwap":2741},"2025-05-05",79.43,78.74,79.94,456900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-05-02",79.72,80.47,78.94,79.99,1.75,2.24,895400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":1360,"change":71,"percent_change":655,"volume":2757,"transactions":9,"vwap":1360},"2025-05-01",78.46,79.26,78.21,584500,{"date":2759,"open":2760,"high":1298,"low":2761,"close":2762,"change":1030,"percent_change":2635,"volume":2763,"transactions":9,"vwap":2762},"2025-04-30",77.089996,76.3,78.29,910000,{"date":2765,"open":2766,"high":1313,"low":2767,"close":1308,"change":1238,"percent_change":77,"volume":2768,"transactions":9,"vwap":1308},"2025-04-29",77.34,77.19,598400,{"date":186,"open":2770,"high":2771,"low":1258,"close":2772,"change":2079,"percent_change":167,"volume":2773,"transactions":9,"vwap":2772},78.84,79.029999,77.78,687700]