[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBSS":3,"homepage-market-summary":35,"stock-historical-JBSS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JBSS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"John B. Sanfilippo & SON","Nasdaq",null,"SUGAR & CONFECTIONERY PRODUCTS","John B Sanfilippo & Son Inc is processors and distributors of peanuts, pecans, cashews, walnuts, almonds and other nuts in the United States. It also manufacture and distribute a portfolio of snack and nutrition bars, and market and distribute, and in some cases, manufacture or process, a diverse product line of other food and snack products, including peanut butter, almond butter, cashew butter, candy and confections, snack and trail mixes, granola, sunflower kernels, dried fruit, corn snacks, sesame sticks and other sesame snack products. It mainly sell its products under a variety of private brand names, as well as under its Fisher, Orchard Valley Harvest, Squirrel Brand and Southern Style Nuts brand names. It operate in a single reporting segment.","1,770","Elgin, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3964,0.95,"Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},68.03,68.82,69.165,67.55,68.52,-0.49,-0.72,138107.364403,4639,68.1825,92.080002,59.07,96112.02461144223,27.1,8769,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},58.47,90621,33076618.177472,-1.7,"2025-04-23",[188,189,199,210,221,231,242,253,264,274,285,296,306,317,327,337,348,359,368,379,389,397,407,418,428,438,448,458,468,476,487,498,508,519,530,540,551,562,571,581,591,602,612,622,633,643,653,663,672,682,691,700,711,720,729,739,747,755,764,772,781,790,797,805,814,822,829,836,845,853,861,869,877,884,893,902,910,918,927,935,943,950,958,965,972,980,987,995,1004,1013,1022,1030,1038,1046,1053,1059,1067,1074,1079,1086,1093,1099,1107,1114,1122,1130,1136,1143,1151,1158,1164,1173,1182,1189,1197,1206,1213,1222,1228,1233,1238,1244,1252,1259,1267,1273,1279,1286,1294,1301,1308,1313,1320,1325,1330,1335,1344,1352,1356,1361,1368,1375,1383,1389,1397,1406,1415,1420,1425,1430,1438,1445,1452,1460,1466,1473,1480,1488,1497,1503,1509,1516,1523,1530,1535,1541,1547,1555,1560,1565,1572,1578,1583,1591,1597,1605,1614,1620,1624,1631,1637,1645,1652,1659,1666,1673,1680,1686,1692,1698,1703,1710,1718,1725,1731,1738,1746,1753,1760,1765,1772,1779,1787,1794,1800,1806,1814,1821,1827,1834,1840,1848,1856,1861,1864,1872,1879,1883,1889,1896,1903,1910,1916,1923,1927,1933,1939,1946,1952,1960,1966,1975,1983,1991,1998,2005,2011,2019,2025,2032,2038,2045,2052,2059,2064,2072,2079,2084,2092,2099,2107,2116,2121,2129,2136,2142,2148,2155,2161,2167,2174,2182,2187,2195,2202,2208,2214,2220,2227,2233,2240,2246,2252,2259,2266,2273,2279,2285,2291,2299,2305,2309,2317,2324,2330,2333,2337,2343,2349,2355,2360,2364,2369,2375,2381,2387,2393,2400,2407,2413,2417,2422,2428,2436,2441,2448,2454,2461,2468,2477,2484,2489,2495,2499,2507,2515,2521,2526,2531,2537,2544,2548,2554,2561,2567,2571,2574,2578,2580,2586,2591,2599,2605,2613,2619,2624,2628,2632,2637,2643,2648,2652,2660,2666,2673,2680,2682,2686,2692,2698,2704,2710,2718,2723,2730,2737,2744,2748,2754,2761,2766,2770,2775,2781,2787],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",67.25,68.62,66.8,1.9,2.85,133553.369334,4495,68.0895,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",66.54,67.14,65.75,66.62,0.11,0.17,125026.833731,4293,66.5673,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",67.76,68.04,66.09,66.51,-0.83,-1.23,151725.051472,3956,66.7458,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":146,"volume":228,"transactions":229,"vwap":230},"2026-09-29",67.07,67.65,66.69,67.34,-0.23,116978.643514,4177,67.2292,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",67.08,68.2499,66.1994,67.57,0.33,0.49,116891.739134,3924,67.382,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",67.12,67.5,66.52,67.24,0.19,0.28,114384.88279,5090,67.1396,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",67.83,68.264,66.6201,67.05,-0.64,-0.95,88022.70984,3682,67.0639,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",68.15,66.48,67.69,-0.04,-0.06,116577.398397,4604,67.2875,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",67.1,68.34,66.88,67.73,1.29,1.94,132231.299336,4355,67.6855,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",67,67.84,66.38,66.44,-0.87,-1.29,92608.570429,3952,66.9517,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":93,"volume":303,"transactions":304,"vwap":305},"2026-09-18",67.3,67.94,66.75,67.31,-0.16,235000.151229,4482,67.3652,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",68.74,69.395,67.42,67.47,-1.08,-1.58,208590.605966,4840,67.968,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":121,"volume":324,"transactions":325,"vwap":326},"2026-09-16",68.29,69.5298,68.05,68.55,0.24,98633.982925,4214,68.8075,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",69.31,67.8375,68.31,-1.02,-1.47,95889.906078,4242,68.3465,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",70.99,71.895,69.12,69.33,-0.93,-1.32,110914.734512,4846,69.972,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",71.22,72.43,69.77,70.26,-0.58,-0.82,91877.306864,3712,70.406,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":172,"percent_change":249,"volume":365,"transactions":366,"vwap":367},"2026-09-10",71.11,72.16,70.001,70.84,109633.30152,5010,70.637,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",70.2,71.76,69.83,70.64,-0.2,-0.28,132883.495544,4940,70.4627,{"date":380,"open":381,"high":382,"low":383,"close":364,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",71.91,72.25,70.415,-1.59,-2.2,90865.986976,3928,71.1535,{"date":390,"open":391,"high":391,"low":392,"close":351,"change":393,"percent_change":332,"volume":394,"transactions":395,"vwap":396},"2026-09-04",73.55,71.97,-0.75,102845.317369,3472,72.5931,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":26,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",74.41,75.325,72.6103,73.18,-0.97,133623.124218,4705,73.3859,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",74.25,74.86,73.3701,73.9,0.02,0.03,106131.544523,4927,74.2611,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":248,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",73.86,74.275,73.145,73.88,0.26,150134.391768,4837,73.7295,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":403,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",74.19,74.5,73.0601,73.69,-1.3,113977.229728,3632,73.6669,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":162,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",73.98,75.12,72.89,74.66,0.91,131057.638703,5104,74.5613,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",74.34,72.17,73.99,-1.77,-2.34,228298.877174,7787,73.5623,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",74.67,76.265,75.76,0.93,1.24,156886.413202,5397,75.7478,{"date":469,"open":470,"high":470,"low":450,"close":471,"change":472,"percent_change":291,"volume":473,"transactions":474,"vwap":475},"2026-08-25",75.95,74.83,-0.66,195651.248602,5998,74.8824,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",74.71,76.49,73.07,75.49,1.77,2.4,168286.502257,6124,75.3835,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",75.92,76.69,72.565,73.72,-2.04,-2.69,288485.36427,8683,73.9647,{"date":499,"open":500,"high":501,"low":502,"close":462,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",75.505,77.4475,72.62,-5.54,-6.81,284499.705083,10096,75.6072,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",83.96,85.09,80.6,81.3,-2.17,-2.6,136262.724629,4672,81.9248,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",84.41,84.76,82.8,83.47,-0.32,-0.38,114873.606095,4932,83.9307,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",84.17,82.81,83.79,-2.96,-3.41,113744.435855,5395,83.5932,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",86.63,87.24,85.51,86.75,0.06,0.07,121132.610091,4828,86.5822,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",85.25,86.95,85.155,86.69,2.09,2.47,204646.796,5524,86.0129,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":444,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",83.69,85.78,84.6,1.09,193417.425993,5609,84.8165,{"date":572,"open":573,"high":574,"low":575,"close":564,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",82.57,84.1838,82.18,1.12,1.36,195813.121748,5919,83.4605,{"date":582,"open":583,"high":584,"low":585,"close":573,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",82.45,83,81.6902,-0.59,-0.71,119539.644616,4099,82.4174,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",83.5,84.35,82.47,83.16,-0.31,-0.37,155873.932883,4981,83.4243,{"date":603,"open":604,"high":605,"low":606,"close":524,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",85.46,85.52,83.43,-1.71,-2.01,148493.357014,4876,84.5141,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":51,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",85.12,85.85,83.6,85.18,1.03,102369.439367,3578,84.5266,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",84.7,85.4432,82.8843,84.31,-0.65,-0.77,125128.21081,5237,84.4973,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",83.45,85.4,84.96,2.2,2.66,152563.830261,6265,84.7095,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":577,"volume":650,"transactions":651,"vwap":652},"2026-07-31",81.66,83.36,80.8201,82.76,1.11,170450.24268,5525,82.5079,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",84,81.26,81.65,-2.71,-3.21,82420.932996,3821,82.1688,{"date":664,"open":624,"high":665,"low":666,"close":667,"change":668,"percent_change":597,"volume":669,"transactions":670,"vwap":671},"2026-07-29",86.4,83.9238,84.36,-0.26,84572.15479,3974,84.6204,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":155,"volume":679,"transactions":680,"vwap":681},"2026-07-28",85.02,87.16,84.27,84.62,0.98,113711.889608,5052,85.3861,{"date":683,"open":684,"high":677,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",81.49,83.64,2.45,3.02,106797.93866,6303,83.8197,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":618,"volume":697,"transactions":698,"vwap":699},"2026-07-24",80.52,82.6499,81.19,0.83,85976.198014,4191,81.3777,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",80.32,81.62,79.01,80.36,0.04,0.05,151012.555891,5380,80.2367,{"date":712,"open":713,"high":714,"low":715,"close":702,"change":269,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",80.66,82.165,80.19,-0.05,110353.623624,4083,80.8348,{"date":721,"open":722,"high":723,"low":724,"close":705,"change":696,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",79.25,80.78,78.72,1.04,143249.417493,5862,80.003,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":546,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",79.61,81.75,78.98,79.53,0.08,126139.397463,4655,80.0914,{"date":740,"open":677,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",86.59,79.16,79.47,-6.21,-7.25,151700,{"date":748,"open":566,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",86.57,84.059998,85.68,2.42,2.91,103600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",84.12,86.72,83.099998,83.26,-1.4,-1.65,101700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":385,"volume":771,"transactions":9,"vwap":769},"2026-07-14",86.25,87,83.35,84.66,-1.9,110900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",87.64,89.5,86.51,86.56,-0.61,-0.7,122500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",86.61,88.9,85.96,87.17,0.61,0.7,138900,{"date":791,"open":777,"high":792,"low":793,"close":777,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":777},"2026-07-09",86.91,84.37,-0.11,-0.13,104900,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",88.32,86.58,86.67,-1.64,-1.86,85400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",89.37,90.51,87.6,88.31,-0.22,-0.25,92900,{"date":815,"open":816,"high":30,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",90.6,87.94,88.53,-2.07,-2.28,89100,{"date":823,"open":824,"high":825,"low":826,"close":816,"change":483,"percent_change":827,"volume":828,"transactions":9,"vwap":816},"2026-07-02",88.93,90.89,88.089996,2.72,98000,{"date":830,"open":741,"high":810,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",86.52,88.2,2.21,2.57,125800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",88.029999,88.29,85.92,85.99,-2.46,-2.78,95700,{"date":846,"open":777,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",88.66,85.93,88.45,1.38,1.58,87800,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",85.44,87.69,87.07,2.13,2.51,302200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":43,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-25",84.15,85.89,84.040001,84.94,0.78,107100,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",81.69,84.51,84.28,2.63,3.22,107200,{"date":878,"open":742,"high":879,"low":880,"close":657,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":657},"2026-06-23",81.99,79.14,2.77,3.51,100700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",78.24,79.62,78.019997,78.88,0.84,1.08,139100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",78.45,78.95,77.61,78.040001,0.39,0.5,238400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":779,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-17",77.77,78.51,76.8,77.65,-0.89,127900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":525,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-16",78.86,79.75,77.83,78.35,-0.41,85500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",79.43,79.71,78.52,78.67,-0.76,-0.96,76100,{"date":928,"open":929,"high":930,"low":931,"close":920,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":920},"2026-06-12",77.74,79.49,77.44,1.89,2.44,100600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":916,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-11",77.95,78.7,77.35,77.54,-0.53,86100,{"date":944,"open":945,"high":946,"low":947,"close":937,"change":567,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-06-10",77.53,78.19,77.42,1.42,78700,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",76,77.8,76.86,1.41,1.87,112200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":706,"percent_change":707,"volume":964,"transactions":9,"vwap":963},"2026-06-08",75.41,76.21,74.24,75.45,139200,{"date":966,"open":967,"high":968,"low":969,"close":960,"change":970,"percent_change":941,"volume":971,"transactions":9,"vwap":960},"2026-06-05",76.040001,77.85,75.29,-0.4,295500,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",75.029999,76.45,75.81,1.52,2.05,137700,{"date":981,"open":982,"high":983,"low":492,"close":984,"change":172,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-03",74.21,75.9,74.29,0.27,203000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":323,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",73.75,75.8,73.12,74.089996,0.32,196200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",75,75.79,73.35,73.85,-1.06,-1.42,146800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",75.58,75.97,74.7,74.91,-0.91,-1.2,122100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",77.36,77.66,75.42,75.82,-1.66,-2.14,110400,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",75.88,77.6,77.48,1.8,2.38,119500,{"date":1031,"open":1032,"high":931,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",76.71,75.19,75.68,-1.03,-1.34,84000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1032,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1032},"2026-05-22",76.17,76.94,75.66,0.54,0.71,70000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1040,"change":1044,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1040},"2026-05-21",74.82,76.5,74.11,0.94,77000,{"date":1054,"open":1055,"high":1056,"low":431,"close":1057,"change":546,"percent_change":735,"volume":1058,"transactions":9,"vwap":1057},"2026-05-20",75.22,75.89,75.46,114700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":302,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",75.57,77.24,75.15,75.4,-0.21,104200,{"date":1068,"open":969,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":51,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",77.15,75.040001,75.56,0.65,117600,{"date":1075,"open":1076,"high":1077,"low":412,"close":1009,"change":1078,"percent_change":77,"volume":957,"transactions":9,"vwap":1009},"2026-05-15",74.87,75.34,0.16,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":343,"percent_change":217,"volume":1085,"transactions":9,"vwap":1084},"2026-05-14",75.71,76.54,74.22,74.75,97000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1034,"change":1091,"percent_change":925,"volume":1092,"transactions":9,"vwap":1034},"2026-05-13",76.41,76.62,74.89,-0.73,108000,{"date":1094,"open":1077,"high":1095,"low":1096,"close":1088,"change":17,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1088},"2026-05-12",77.59,75.089996,1.26,123200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1057,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1057},"2026-05-11",77.97,79.73,74.9,-2.49,-3.19,82300,{"date":1108,"open":1109,"high":912,"low":1110,"close":937,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":937},"2026-05-08",78.58,76.65,-0.15,-0.19,126600,{"date":1115,"open":1116,"high":1117,"low":929,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-07",79.2,81.18,78.099998,-1.54,-1.93,98100,{"date":1123,"open":1124,"high":695,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",80.33,78.69,79.64,-0.69,-0.86,111800,{"date":1131,"open":887,"high":1132,"low":1133,"close":1124,"change":280,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1124},"2026-05-05",81.050003,78.49,1.63,71900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":778,"percent_change":629,"volume":1142,"transactions":9,"vwap":1141},"2026-05-04",78.9,80.15,77.89,79.040001,142200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1020,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",81.8,84.89,79.54,79.65,-2.62,303900,{"date":1152,"open":1025,"high":1153,"low":947,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",82.62,81.79,5.16,6.73,145600,{"date":1159,"open":490,"high":1160,"low":1161,"close":1162,"change":668,"percent_change":146,"volume":1163,"transactions":9,"vwap":1162},"2026-04-29",77.4,74.92,76.63,135700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-28",79.029999,80.2,76.010002,76.89,-1.57,-2,82800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",80.48,81.080002,78.34,78.46,-3.25,-3.98,89500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":985,"percent_change":237,"volume":1188,"transactions":9,"vwap":1187},"2026-04-24",81.87,82.54,80.84,81.71,67200,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-23",81.099998,82.5,81.44,0.89,1.1,97400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-22",80.53,81.6,80.13,80.55,-0.08,-0.1,104000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":259,"volume":771,"transactions":9,"vwap":1211},"2026-04-21",80.86,81.21,79.23,80.63,-0.52,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-20",81.32,82,80.64,81.15,-0.07,-0.09,99300,{"date":1223,"open":645,"high":1224,"low":1208,"close":1225,"change":993,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-17",82.15,81.22,0.4,98300,{"date":1229,"open":1230,"high":1200,"low":1230,"close":1231,"change":706,"percent_change":707,"volume":1232,"transactions":9,"vwap":1231},"2026-04-16",80.27,80.9,103400,{"date":1234,"open":656,"high":1235,"low":1236,"close":1208,"change":924,"percent_change":343,"volume":1237,"transactions":9,"vwap":1208},"2026-04-15",82.25,80.51,99800,{"date":1239,"open":1240,"high":703,"low":1241,"close":703,"change":131,"percent_change":1242,"volume":1243,"transactions":9,"vwap":703},"2026-04-14",80.5,80,1.23,69000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1211,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1211},"2026-04-13",82.24,82.39,79.99,-1.85,-2.24,65500,{"date":1253,"open":1254,"high":532,"low":1255,"close":1256,"change":1257,"percent_change":384,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",83.74,82.17,82.48,-1.33,41000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1051,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-09",82.29,84.2,80.88,83.81,1.13,87900,{"date":1268,"open":1269,"high":635,"low":1270,"close":1271,"change":111,"percent_change":1194,"volume":1272,"transactions":9,"vwap":1271},"2026-04-08",82.75,82.36,82.87,76800,{"date":1274,"open":1275,"high":1276,"low":703,"close":1277,"change":547,"percent_change":136,"volume":1278,"transactions":9,"vwap":1277},"2026-04-07",81.74,83.029999,82.14,88000,{"date":1280,"open":1281,"high":1282,"low":693,"close":1283,"change":1284,"percent_change":1111,"volume":1285,"transactions":9,"vwap":1283},"2026-04-06",81.98,82.73,82.07,-0.12,89800,{"date":1287,"open":1288,"high":1153,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-02",82.029999,80.22,82.19,-0.35,-0.42,94900,{"date":1295,"open":1296,"high":1297,"low":1095,"close":1185,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1185},"2026-04-01",79.28,83.54,3.21,4.05,231800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":707,"percent_change":546,"volume":1307,"transactions":9,"vwap":1306},"2026-03-31",80.56,82.52,78.3,79.33,84200,{"date":1309,"open":1101,"high":1310,"low":1025,"close":1296,"change":1311,"percent_change":100,"volume":1312,"transactions":9,"vwap":1296},"2026-03-30",80.019997,1.69,55000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1095,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1095},"2026-03-27",77.2,78.25,77.18,0,32000,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1095,"change":788,"percent_change":444,"volume":1324,"transactions":9,"vwap":1095},"2026-03-26",76.57,78.55,39900,{"date":1326,"open":1327,"high":1328,"low":960,"close":1169,"change":1220,"percent_change":1284,"volume":1329,"transactions":9,"vwap":1169},"2026-03-25",77.14,78.71,44700,{"date":1331,"open":490,"high":1332,"low":1081,"close":1333,"change":172,"percent_change":424,"volume":1334,"transactions":9,"vwap":1333},"2026-03-24",77.78,76.98,53500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-23",75.3,77.37,75.14,76.78,2.33,3.13,64400,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-20",76.18,73.34,74.45,-1.69,-2.22,148800,{"date":1353,"open":1071,"high":490,"low":440,"close":1354,"change":1355,"percent_change":678,"volume":934,"transactions":9,"vwap":1354},"2026-03-19",76.14,0.74,{"date":1357,"open":1358,"high":1359,"low":974,"close":1064,"change":26,"percent_change":260,"volume":1360,"transactions":9,"vwap":1064},"2026-03-18",76.16,76.75,60200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":375,"percent_change":598,"volume":1367,"transactions":9,"vwap":1366},"2026-03-17",75.53,77,75.5,76.12,53000,{"date":1369,"open":1370,"high":1371,"low":952,"close":1372,"change":1373,"percent_change":206,"volume":1374,"transactions":9,"vwap":1372},"2026-03-16",76.9,77.029999,76.4,0.13,38500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":269,"volume":1382,"transactions":9,"vwap":1380},"2026-03-13",76.37,76.79,75.51,76.27,-0.03,42200,{"date":1384,"open":1385,"high":1386,"low":443,"close":1387,"change":172,"percent_change":424,"volume":1388,"transactions":9,"vwap":1387},"2026-03-12",75.73,77.41,76.3,50400,{"date":1390,"open":1391,"high":1322,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-11",76.31,75.21,76.099998,-0.51,-0.67,34400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-10",75.83,76.95,74.74,76.61,0.68,0.9,60100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",76.6,76.7,74.33,75.93,-1.01,-1.31,63600,{"date":1416,"open":1417,"high":1418,"low":967,"close":1041,"change":393,"percent_change":403,"volume":1419,"transactions":9,"vwap":1041},"2026-03-06",77.12,82.72,58200,{"date":1421,"open":1133,"high":1422,"low":940,"close":1423,"change":802,"percent_change":819,"volume":1424,"transactions":9,"vwap":1423},"2026-03-05",79.099998,77.69,50000,{"date":1426,"open":1427,"high":702,"low":1428,"close":1306,"change":343,"percent_change":1429,"volume":949,"transactions":9,"vwap":1306},"2026-03-04",79.74,78.48,-1.16,{"date":1431,"open":1192,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-03",82.67,79.69,80.26,-2.56,-3.09,41800,{"date":1439,"open":1440,"high":1441,"low":1241,"close":1442,"change":77,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-02",81.43,83.15,82.82,0.25,74000,{"date":1446,"open":723,"high":1447,"low":1199,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-27",83.14,82.61,1.61,1.99,57400,{"date":1453,"open":879,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-26",82.69,80.72,81,-1.38,-1.68,69900,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":92,"percent_change":925,"volume":1465,"transactions":9,"vwap":1464},"2026-02-25",83.050003,80.79,82.38,40100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":413,"percent_change":413,"volume":1472,"transactions":9,"vwap":1471},"2026-02-24",82.98,83.83,82.4,83.18,68500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":596,"change":58,"percent_change":1478,"volume":1479,"transactions":9,"vwap":596},"2026-02-23",83.010002,84.07,81.92,0.22,69200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1468,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1468},"2026-02-20",83.73,85.15,82.79,-0.57,-0.68,116400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-19",79.97,83.57,79.92,83.55,2.89,3.58,125500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":713,"change":167,"percent_change":1195,"volume":1502,"transactions":9,"vwap":713},"2026-02-18",79.4,80.8,78.56,76600,{"date":1504,"open":1505,"high":713,"low":1506,"close":1507,"change":146,"percent_change":1292,"volume":1508,"transactions":9,"vwap":1507},"2026-02-17",80.21,77.88,79.78,64800,{"date":1510,"open":1306,"high":1511,"low":1512,"close":1513,"change":1195,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-13",80.14,78.73,80.12,1.39,51500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":414,"percent_change":706,"volume":1522,"transactions":9,"vwap":1521},"2026-02-12",79,79.84,77.7,79.019997,48800,{"date":1524,"open":1525,"high":1518,"low":1526,"close":1527,"change":1528,"percent_change":1072,"volume":1529,"transactions":9,"vwap":1527},"2026-02-11",78.31,77.57,78.99,0.51,50500,{"date":1531,"open":886,"high":1532,"low":1025,"close":1428,"change":323,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1428},"2026-02-10",78.75,0.31,56700,{"date":1536,"open":1537,"high":1537,"low":1538,"close":886,"change":598,"percent_change":1539,"volume":1540,"transactions":9,"vwap":886},"2026-02-09",78.5,77.49,-0.47,45900,{"date":1542,"open":1543,"high":1544,"low":1118,"close":1545,"change":393,"percent_change":260,"volume":1546,"transactions":9,"vwap":1545},"2026-02-06",79.59,80.96,78.61,68600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":526,"volume":1554,"transactions":9,"vwap":1552},"2026-02-05",80.17,81.14,79.24,79.36,-0.3,78400,{"date":1556,"open":1557,"high":1240,"low":1518,"close":1558,"change":567,"percent_change":1514,"volume":1559,"transactions":9,"vwap":1558},"2026-02-04",79.059998,79.66,70100,{"date":1561,"open":1148,"high":1562,"low":1322,"close":1563,"change":1413,"percent_change":802,"volume":1564,"transactions":9,"vwap":1563},"2026-02-03",80.95,78.57,92100,{"date":1566,"open":1567,"high":1568,"low":1316,"close":1569,"change":332,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-02",80.71,81.93,79.88,-1.26,91800,{"date":1573,"open":1574,"high":684,"low":1064,"close":1231,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1231},"2026-01-30",76.33,5.34,7.07,152700,{"date":1579,"open":1580,"high":897,"low":1580,"close":1071,"change":948,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1071},"2026-01-29",74.12,1.92,106800,{"date":1584,"open":1585,"high":1008,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-28",74.54,73.51,74.14,-0.27,-0.36,40900,{"date":1592,"open":1593,"high":1594,"low":391,"close":399,"change":136,"percent_change":1595,"volume":1596,"transactions":9,"vwap":399},"2026-01-27",74.2,74.77,0.12,34800,{"date":1598,"open":989,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-26",75.35,73.36,74.32,0.59,0.8,33300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-23",74.38,74.39,72.92,73.73,-0.74,-0.99,56900,{"date":1615,"open":441,"high":1358,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-22",74.47,-0.94,-1.25,40000,{"date":1621,"open":1063,"high":1622,"low":1623,"close":960,"change":424,"percent_change":121,"volume":1540,"transactions":9,"vwap":960},"2026-01-21",75.59,74.080002,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1063,"change":1629,"percent_change":1630,"volume":1596,"transactions":9,"vwap":1063},"2026-01-20",72.83,75.31,72.73,1.66,2.26,{"date":1632,"open":1633,"high":1634,"low":480,"close":1635,"change":1612,"percent_change":1257,"volume":1636,"transactions":9,"vwap":1635},"2026-01-16",74.099998,74.4,73.49,66800,{"date":1638,"open":1639,"high":1640,"low":1586,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-15",73.7,74.56,74.48,0.57,0.77,37400,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":933,"volume":1651,"transactions":9,"vwap":1649},"2026-01-14",72.050003,74.59,73.91,1.76,42700,{"date":1653,"open":381,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1355,"volume":1658,"transactions":9,"vwap":1656},"2026-01-13",72.29,71.73,72.15,0.53,23200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1643,"percent_change":567,"volume":1665,"transactions":9,"vwap":1664},"2026-01-12",70.8,72.23,70.46,71.62,36000,{"date":1667,"open":1668,"high":1669,"low":372,"close":1670,"change":1403,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-09",69.97,71.34,70.85,0.97,36500,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1044,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-08",69.15,70.66,70.17,1.02,44500,{"date":1681,"open":352,"high":1682,"low":1683,"close":1684,"change":1589,"percent_change":1212,"volume":1685,"transactions":9,"vwap":1684},"2026-01-07",70.47,68.88,69.46,39400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1688,"change":1318,"percent_change":1318,"volume":1691,"transactions":9,"vwap":1688},"2026-01-06",69.82,70.050003,68.89,39600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1688,"change":707,"percent_change":547,"volume":1697,"transactions":9,"vwap":1688},"2026-01-05",69.53,70.15,69.010002,54600,{"date":1699,"open":1682,"high":1700,"low":352,"close":352,"change":216,"percent_change":1701,"volume":1702,"transactions":9,"vwap":352},"2026-01-02",71.83,-1.18,75200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":629,"percent_change":312,"volume":1709,"transactions":9,"vwap":1708},"2025-12-31",71.25,72.56,70.43,70.6,49400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":205,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-30",71.26,72.68,70.87,71.37,0.15,39800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1712,"change":1723,"percent_change":1395,"volume":1724,"transactions":9,"vwap":1712},"2025-12-29",71.7,71.96,71.17,-0.48,27900,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1212,"percent_change":26,"volume":1730,"transactions":9,"vwap":1729},"2025-12-26",72.57,71.19,71.74,28800,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1528,"volume":1737,"transactions":9,"vwap":1735},"2025-12-24",75.099998,71.38,72.26,0.37,22200,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-23",73.23,71.87,71.89,-1.61,-2.19,29800,{"date":1747,"open":1748,"high":1348,"low":1749,"close":1750,"change":1751,"percent_change":1486,"volume":1752,"transactions":9,"vwap":1750},"2025-12-22",73.77,72.54,73.5,-0.5,44900,{"date":1754,"open":990,"high":1755,"low":1750,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-19",76.15,74,-2.12,-2.79,180500,{"date":1761,"open":1089,"high":1762,"low":1763,"close":1366,"change":1751,"percent_change":628,"volume":1764,"transactions":9,"vwap":1366},"2025-12-18",77.16,75.72,63100,{"date":1766,"open":1767,"high":1768,"low":1363,"close":1089,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1089},"2025-12-17",76.059998,77.5,0.42,0.55,38600,{"date":1773,"open":1762,"high":947,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-16",75.96,76.2,-0.81,-1.05,45100,{"date":1780,"open":1781,"high":1782,"low":1063,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-15",75.64,77.21,77.010002,1.98,2.64,66500,{"date":1788,"open":1789,"high":963,"low":1790,"close":974,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":974},"2025-12-12",74.62,73.95,0.48,0.64,68900,{"date":1795,"open":1796,"high":441,"low":1797,"close":1798,"change":1799,"percent_change":788,"volume":1414,"transactions":9,"vwap":1798},"2025-12-11",74.49,73.97,74.55,0.52,{"date":1801,"open":1802,"high":1803,"low":1600,"close":1804,"change":1242,"percent_change":1311,"volume":1805,"transactions":9,"vwap":1804},"2025-12-10",73.54,74.69,74.029999,88200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1311,"volume":1813,"transactions":9,"vwap":1811},"2025-12-09",71.69,73.059998,71.46,72.8,1.21,42300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":25,"percent_change":1486,"volume":1820,"transactions":9,"vwap":1819},"2025-12-08",71.88,73.15,71.059998,71.59,75900,{"date":1822,"open":1823,"high":362,"low":1824,"close":1825,"change":1716,"percent_change":77,"volume":1826,"transactions":9,"vwap":1825},"2025-12-05",71.8,71.41,72.080002,34000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":586,"percent_change":1776,"volume":1833,"transactions":9,"vwap":1832},"2025-12-04",72.63,72.84,71.81,71.93,59600,{"date":1835,"open":1831,"high":1836,"low":1837,"close":1838,"change":116,"percent_change":179,"volume":1839,"transactions":9,"vwap":1838},"2025-12-03",73.019997,71.65,72.52,55200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1823,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1823},"2025-12-02",71.49,72.12,69.78,0.58,0.81,53900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":350,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":350},"2025-12-01",70.98,71.24,69.67,-1.41,-1.94,61600,{"date":1857,"open":1858,"high":1859,"low":1700,"close":1829,"change":136,"percent_change":1595,"volume":1860,"transactions":9,"vwap":1829},"2025-11-28",72.81,73.33,47000,{"date":1862,"open":1647,"high":989,"low":381,"close":1749,"change":248,"percent_change":424,"volume":1863,"transactions":9,"vwap":1749},"2025-11-26",115700,{"date":1865,"open":1866,"high":1740,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-25",71.4,71.39,72.35,1.53,2.16,74500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1528,"percent_change":111,"volume":1878,"transactions":9,"vwap":1877},"2025-11-24",70.36,71.14,69.63,70.82,63300,{"date":1880,"open":1696,"high":1881,"low":1696,"close":1882,"change":955,"percent_change":978,"volume":917,"transactions":9,"vwap":1882},"2025-11-21",71,70.31,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1318,"percent_change":1318,"volume":1888,"transactions":9,"vwap":1887},"2025-11-20",69.44,68.35,68.9,50800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1887,"change":1894,"percent_change":812,"volume":1895,"transactions":9,"vwap":1887},"2025-11-19",69.29,70,68.75,-0.17,57300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":179,"percent_change":1902,"volume":1388,"transactions":9,"vwap":1901},"2025-11-18",67.72,69.21,67.32,69.07,1.47,{"date":1904,"open":1905,"high":1893,"low":1906,"close":1907,"change":1908,"percent_change":259,"volume":1909,"transactions":9,"vwap":1907},"2025-11-17",68.19,67.68,68.07,-0.44,46300,{"date":1911,"open":1912,"high":1913,"low":244,"close":1914,"change":43,"percent_change":1671,"volume":1915,"transactions":9,"vwap":1914},"2025-11-14",67.98,68.76,68.51,51600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1078,"percent_change":323,"volume":1922,"transactions":9,"vwap":1921},"2025-11-13",67.95,68.44,67.56,67.85,38000,{"date":1924,"open":1925,"high":1926,"low":204,"close":268,"change":1078,"percent_change":323,"volume":1613,"transactions":9,"vwap":268},"2025-11-12",67.23,68.099998,{"date":1928,"open":245,"high":1929,"low":1930,"close":1931,"change":735,"percent_change":1595,"volume":1932,"transactions":9,"vwap":1931},"2025-11-11",68.050003,67.040001,67.53,38100,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1894,"percent_change":812,"volume":1938,"transactions":9,"vwap":1937},"2025-11-10",68.14,66.71,67.45,55100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":970,"percent_change":586,"volume":1945,"transactions":9,"vwap":1944},"2025-11-07",68.3,68.91,67.27,67.62,45300,{"date":1947,"open":1885,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1250,"volume":1651,"transactions":9,"vwap":1950},"2025-11-06",69.58,67.91,68.019997,-1.56,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1948,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1948},"2025-11-05",68.089996,70.13,67.44,1.6,2.35,73400,{"date":1961,"open":1962,"high":1905,"low":1962,"close":1912,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1912},"2025-11-04",64.12,3.9,6.09,103500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-03",62.16,64.43,61.34,64.080002,1.3,2.07,129100,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-31",67.71,62.71,62.78,-5.8,-8.46,152600,{"date":1984,"open":1985,"high":1668,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-30",65.73,65,68.58,9.08,15.26,298700,{"date":1992,"open":1993,"high":1994,"low":31,"close":1995,"change":1127,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-29",60.23,61.49,59.5,-1.15,119300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1010,"volume":942,"transactions":9,"vwap":2003},"2025-10-28",60.58,61.37,60.13,60.19,-0.55,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":707,"percent_change":735,"volume":1135,"transactions":9,"vwap":2010},"2025-10-27",60.8,61,60,60.74,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1412,"volume":2018,"transactions":9,"vwap":2016},"2025-10-24",61.5,62.44,60.53,60.69,-0.62,72500,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":354,"percent_change":1617,"volume":2024,"transactions":9,"vwap":2023},"2025-10-23",61.84,60.97,61.31,58600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":280,"percent_change":858,"volume":2031,"transactions":9,"vwap":2030},"2025-10-22",60.78,62.21,60.35,61.89,60400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":354,"percent_change":260,"volume":2037,"transactions":9,"vwap":2036},"2025-10-21",61.15,61.39,60.6,40800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":413,"percent_change":414,"volume":2044,"transactions":9,"vwap":2043},"2025-10-20",61.2,61.58,60.88,61.18,38400,{"date":2046,"open":2047,"high":2048,"low":2008,"close":2049,"change":2050,"percent_change":227,"volume":2051,"transactions":9,"vwap":2049},"2025-10-17",61.45,61.93,61.16,-0.14,59100,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":2058,"volume":1764,"transactions":9,"vwap":2056},"2025-10-16",61.0099983,62.02,61.3,0.38,0.62,{"date":2060,"open":2047,"high":2061,"low":2062,"close":2063,"change":2004,"percent_change":908,"volume":1833,"transactions":9,"vwap":2063},"2025-10-15",62.0099983,60.66,60.92,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":238,"volume":2071,"transactions":9,"vwap":2069},"2025-10-14",60.87,61.91,60.64,61.47,0.3,61000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":924,"percent_change":217,"volume":2078,"transactions":9,"vwap":2077},"2025-10-13",62.049999,62.55,61.11,61.17,65800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2048,"change":269,"percent_change":270,"volume":763,"transactions":9,"vwap":2048},"2025-10-10",62.26,62.43,61.52,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1291,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-09",62.42,62.47,61.66,61.97,-0.56,66000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":526,"percent_change":778,"volume":2098,"transactions":9,"vwap":2097},"2025-10-08",62.93,63.33,62.2,62.32,73000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":472,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-07",63.15,63.47,62.69,62.7,-1.04,58800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-06",64.63,64.98,63.049999,63.36,-1.27,-1.97,56200,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2109,"change":206,"percent_change":424,"volume":2120,"transactions":9,"vwap":2109},"2025-10-03",64.49,65.71,68000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":812,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-02",64.45,65.44,63.98,64.46,-0.39,63700,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":162,"volume":2135,"transactions":9,"vwap":2133},"2025-10-01",63.88,65.2,64.71,0.43,90400,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1678,"percent_change":1449,"volume":2141,"transactions":9,"vwap":2140},"2025-09-30",63.27,64.57,64.28,66200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":269,"percent_change":270,"volume":2024,"transactions":9,"vwap":2147},"2025-09-29",63.31,63.63,62.79,63.26,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":237,"percent_change":1799,"volume":2154,"transactions":9,"vwap":2153},"2025-09-26",62.88,63.83,62.87,63.3,51200,{"date":2156,"open":2157,"high":2151,"low":2158,"close":2159,"change":1539,"percent_change":1611,"volume":2160,"transactions":9,"vwap":2159},"2025-09-25",63.52,62.48,62.97,44100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":132,"change":706,"percent_change":546,"volume":2166,"transactions":9,"vwap":132},"2025-09-24",63.49,63.72,63.080002,45800,{"date":2168,"open":2169,"high":2170,"low":2138,"close":2171,"change":2172,"percent_change":344,"volume":2173,"transactions":9,"vwap":2171},"2025-09-23",64.6,64.93,63.4,-0.85,62000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1957,"volume":2181,"transactions":9,"vwap":2179},"2025-09-22",63.18,64.52,62.61,64.25,1.01,58000,{"date":2183,"open":2184,"high":2184,"low":2152,"close":2185,"change":1036,"percent_change":819,"volume":2186,"transactions":9,"vwap":2185},"2025-09-19",64.55,63.24,120300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":106,"volume":2194,"transactions":9,"vwap":2192},"2025-09-18",64.3,64.81,63.59,64.58,0.36,64300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":354,"percent_change":2201,"volume":1106,"transactions":9,"vwap":2200},"2025-09-17",64.96,65.85,64.11,64.22,-0.9,{"date":2203,"open":2144,"high":2204,"low":1979,"close":2205,"change":2206,"percent_change":1958,"volume":2207,"transactions":9,"vwap":2205},"2025-09-16",64.86,64.8,1.49,59400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2144,"change":1381,"percent_change":716,"volume":2213,"transactions":9,"vwap":2144},"2025-09-15",63.55,64.010002,62.6,80400,{"date":2215,"open":2216,"high":2131,"low":2217,"close":2218,"change":778,"percent_change":260,"volume":2219,"transactions":9,"vwap":2218},"2025-09-12",63.8,63,63.34,53600,{"date":2221,"open":2028,"high":2222,"low":2028,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-11",64.059998,63.95,1.74,2.8,55900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2028,"change":403,"percent_change":1119,"volume":2232,"transactions":9,"vwap":2028},"2025-09-10",63.060001,63.48,61.68,79800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2176,"change":2238,"percent_change":1612,"volume":2239,"transactions":9,"vwap":2176},"2025-09-09",63.94,64.16,62.89,-0.63,49000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":25,"percent_change":924,"volume":1786,"transactions":9,"vwap":2245},"2025-09-08",64.15,65.24,63.2,63.81,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2189,"change":1403,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2189},"2025-09-05",63.6,65.07,1.07,59800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1394,"percent_change":92,"volume":2258,"transactions":9,"vwap":2257},"2025-09-04",64.48,64.72,63.41,63.62,47300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":270,"percent_change":1220,"volume":2265,"transactions":9,"vwap":2264},"2025-09-03",63.91,64.24,63.5,64.13,44800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":587,"percent_change":2272,"volume":1272,"transactions":9,"vwap":2271},"2025-09-02",64.75,65.22,63.39,64.19,-1.09,{"date":2274,"open":2275,"high":2276,"low":2177,"close":2277,"change":1533,"percent_change":1791,"volume":2278,"transactions":9,"vwap":2277},"2025-08-29",64.59,65.15,64.9,73300,{"date":2280,"open":2281,"high":2282,"low":2248,"close":2275,"change":1777,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2275},"2025-08-28",65.64,65.84,-1.6,73200,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2281,"change":141,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2281},"2025-08-27",64,65.9,2.04,84400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":515,"volume":2298,"transactions":9,"vwap":2296},"2025-08-26",65.91,66.019997,64.31,64.33,-1.72,84800,{"date":2300,"open":287,"high":2301,"low":2198,"close":2302,"change":2272,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-25",67.010002,66.050003,-1.62,69100,{"date":2306,"open":1962,"high":2307,"low":2245,"close":202,"change":875,"percent_change":2308,"volume":1487,"transactions":9,"vwap":202},"2025-08-22",67.41,5.04,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-21",60.76,64.44,63.92,1.2,1.91,91200,{"date":2318,"open":2263,"high":2319,"low":2320,"close":2321,"change":941,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-20",63.97,62,62.72,-0.84,106100,{"date":2325,"open":2326,"high":2218,"low":2327,"close":2328,"change":227,"percent_change":1589,"volume":2329,"transactions":9,"vwap":2328},"2025-08-19",61.71,61.54,63.25,109600,{"date":2331,"open":2178,"high":2191,"low":2074,"close":2230,"change":131,"percent_change":851,"volume":2332,"transactions":9,"vwap":2230},"2025-08-18",94000,{"date":2334,"open":2237,"high":2237,"low":2083,"close":2335,"change":1112,"percent_change":1553,"volume":2336,"transactions":9,"vwap":2335},"2025-08-15",62.49,105600,{"date":2338,"open":2147,"high":2287,"low":2339,"close":2340,"change":2341,"percent_change":1458,"volume":2342,"transactions":9,"vwap":2340},"2025-08-14",62.18,62.68,-1.07,101300,{"date":2344,"open":2345,"high":2184,"low":2229,"close":2346,"change":249,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-13",63.37,63.75,0.44,116900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2102,"change":1242,"percent_change":1784,"volume":2354,"transactions":9,"vwap":2102},"2025-08-12",62.35,64.050003,62.099998,133800,{"date":2356,"open":2150,"high":2171,"low":2357,"close":2358,"change":1395,"percent_change":2341,"volume":2359,"transactions":9,"vwap":2358},"2025-08-11",61.95,62.24,78800,{"date":2361,"open":132,"high":2140,"low":2096,"close":2362,"change":1292,"percent_change":472,"volume":2363,"transactions":9,"vwap":2362},"2025-08-08",62.91,86300,{"date":2365,"open":2111,"high":2366,"low":2097,"close":2095,"change":1845,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2095},"2025-08-07",63.89,0.92,67900,{"date":2370,"open":2270,"high":2371,"low":2082,"close":2372,"change":779,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-06",64.089996,62.75,-1.1,46800,{"date":2376,"open":2377,"high":2261,"low":2229,"close":2378,"change":526,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-05",63.7,63.45,-0.6,64900,{"date":2382,"open":2383,"high":2222,"low":2384,"close":2151,"change":2385,"percent_change":1072,"volume":2386,"transactions":9,"vwap":2151},"2025-08-04",63.53,62.98,0.41,63900,{"date":2388,"open":2389,"high":2390,"low":2353,"close":2391,"change":205,"percent_change":206,"volume":2392,"transactions":9,"vwap":2391},"2025-08-01",63.29,63.71,63.42,72600,{"date":2394,"open":2296,"high":2395,"low":2396,"close":2144,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2144},"2025-07-31",66.28,62.59,-1.63,-2.51,93800,{"date":2401,"open":278,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-07-30",67.18,64.94,-1.8,-2.7,55400,{"date":2408,"open":2409,"high":311,"low":2410,"close":2411,"change":735,"percent_change":1595,"volume":2412,"transactions":9,"vwap":2411},"2025-07-29",66.66,66.17,66.74,57100,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2409,"change":1853,"percent_change":819,"volume":1786,"transactions":9,"vwap":2409},"2025-07-28",67.9,66.029999,{"date":2418,"open":2419,"high":2419,"low":2420,"close":1907,"change":586,"percent_change":1128,"volume":2421,"transactions":9,"vwap":1907},"2025-07-25",68.98,67.6,43400,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2379,"percent_change":291,"volume":2427,"transactions":9,"vwap":2426},"2025-07-24",69.25,68.21,68.66,54100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1846,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-23",69.059998,69.36,68.6,69.26,1.18,56500,{"date":2437,"open":2438,"high":2426,"low":2438,"close":2439,"change":1450,"percent_change":2440,"volume":1135,"transactions":9,"vwap":2439},"2025-07-22",66.47,68.45,2.99,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":77,"percent_change":993,"volume":2447,"transactions":9,"vwap":2446},"2025-07-21",66.68,67.089996,66.080002,66.46,51800,{"date":2449,"open":2450,"high":2450,"low":2302,"close":2451,"change":2452,"percent_change":1744,"volume":2453,"transactions":9,"vwap":2451},"2025-07-18",67.96,66.25,-1.48,62600,{"date":2455,"open":2456,"high":1886,"low":2457,"close":279,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":279},"2025-07-17",66.4,66.2,1.55,2.34,89400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1027,"percent_change":2225,"volume":2467,"transactions":9,"vwap":2466},"2025-07-16",65.4,66.58,65.12,66.18,119400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-15",66.97,67.2,64.23,64.38,-2.52,-3.77,91700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1723,"percent_change":587,"volume":2483,"transactions":9,"vwap":2482},"2025-07-14",67.26,67.89,66.089996,66.9,91100,{"date":2485,"open":2486,"high":1920,"low":2487,"close":2488,"change":172,"percent_change":2070,"volume":1227,"transactions":9,"vwap":2488},"2025-07-11",66.99,66.15,67.38,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2402,"change":248,"percent_change":249,"volume":2494,"transactions":9,"vwap":2402},"2025-07-10",66.64,68.059998,66.6,73800,{"date":2496,"open":2497,"high":2486,"low":2498,"close":2486,"change":126,"percent_change":17,"volume":2078,"transactions":9,"vwap":2486},"2025-07-09",66.35,65.089996,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":131,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-08",65.61,66.65,65.080002,66.36,1.51,77600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1611,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-07",65.51,67.050003,64.92,65.37,-1.12,72400,{"date":2516,"open":267,"high":2517,"low":2518,"close":2519,"change":1588,"percent_change":916,"volume":2520,"transactions":9,"vwap":2519},"2025-07-03",66.93,65.55,66.11,27300,{"date":2522,"open":2395,"high":2523,"low":2524,"close":289,"change":2525,"percent_change":1716,"volume":2141,"transactions":9,"vwap":289},"2025-07-02",66.7,65.57,0.1,{"date":2527,"open":2362,"high":2528,"low":2362,"close":2395,"change":2529,"percent_change":2530,"volume":2078,"transactions":9,"vwap":2395},"2025-07-01",66.96,3.04,4.81,{"date":2532,"open":2164,"high":2533,"low":2534,"close":2185,"change":2535,"percent_change":375,"volume":2536,"transactions":9,"vwap":2185},"2025-06-30",65.029999,62.41,-0.18,86700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2391,"change":2542,"percent_change":1044,"volume":2543,"transactions":9,"vwap":2391},"2025-06-27",63.23,64.040001,61.38,0.45,459500,{"date":2545,"open":2112,"high":2296,"low":2546,"close":2159,"change":1589,"percent_change":1485,"volume":2547,"transactions":9,"vwap":2159},"2025-06-26",62.53,67400,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2095,"change":2552,"percent_change":1179,"volume":2553,"transactions":9,"vwap":2095},"2025-06-25",65.29,63.19,-2.13,90700,{"date":2555,"open":2556,"high":2557,"low":2271,"close":2558,"change":131,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-24",64.76,65.77,65.46,1.54,94500,{"date":2562,"open":2563,"high":2564,"low":2150,"close":2565,"change":280,"percent_change":2289,"volume":2566,"transactions":9,"vwap":2565},"2025-06-23",62.96,64.5,64.47,56000,{"date":2568,"open":2569,"high":2569,"low":2212,"close":2176,"change":1791,"percent_change":1643,"volume":2570,"transactions":9,"vwap":2176},"2025-06-20",63.46,102200,{"date":2572,"open":2081,"high":2569,"low":2081,"close":2104,"change":1791,"percent_change":1643,"volume":2573,"transactions":9,"vwap":2104},"2025-06-18",45700,{"date":2575,"open":2576,"high":2539,"low":2577,"close":2576,"change":1065,"percent_change":146,"volume":2154,"transactions":9,"vwap":2576},"2025-06-17",62.22,62.07,{"date":2579,"open":2152,"high":2112,"low":1968,"close":2082,"change":706,"percent_change":546,"volume":2447,"transactions":9,"vwap":2082},"2025-06-16",{"date":2581,"open":2582,"high":2583,"low":2584,"close":2584,"change":1701,"percent_change":803,"volume":2585,"transactions":9,"vwap":2584},"2025-06-13",63.32,63.67,62.39,53400,{"date":2587,"open":2216,"high":2216,"low":2588,"close":2589,"change":1589,"percent_change":2090,"volume":2590,"transactions":9,"vwap":2589},"2025-06-12",62.9,63.57,51000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1002,"volume":2598,"transactions":9,"vwap":2596},"2025-06-11",65.11,65.25,63.09,63.93,-0.92,154300,{"date":2600,"open":2179,"high":1985,"low":2271,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-06-10",64.85,0.86,1.34,90600,{"date":2606,"open":2607,"high":2200,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-09",62.15,62.13,63.99,1.82,2.93,79700,{"date":2614,"open":2615,"high":2339,"low":2616,"close":2617,"change":1195,"percent_change":1027,"volume":2618,"transactions":9,"vwap":2617},"2025-06-06",61.63,61.29,62.17,33900,{"date":2620,"open":2621,"high":2608,"low":2622,"close":2623,"change":2017,"percent_change":1412,"volume":1515,"transactions":9,"vwap":2623},"2025-06-05",61.69,60.7,61.07,{"date":2625,"open":2321,"high":2626,"low":2621,"close":2621,"change":2201,"percent_change":2627,"volume":1909,"transactions":9,"vwap":2621},"2025-06-04",62.77,-1.44,{"date":2629,"open":2630,"high":2150,"low":2631,"close":2396,"change":463,"percent_change":2505,"volume":2154,"transactions":9,"vwap":2396},"2025-06-03",61.9,61.040001,{"date":2633,"open":2089,"high":2634,"low":2635,"close":2088,"change":1723,"percent_change":629,"volume":2636,"transactions":9,"vwap":2088},"2025-06-02",62.51,60.84,73100,{"date":2638,"open":2617,"high":2639,"low":2640,"close":2641,"change":546,"percent_change":2525,"volume":2642,"transactions":9,"vwap":2641},"2025-05-30",62.57,61.62,62.14,44600,{"date":2644,"open":2353,"high":2645,"low":2077,"close":2646,"change":1845,"percent_change":1051,"volume":2647,"transactions":9,"vwap":2646},"2025-05-29",62.31,62.080002,45000,{"date":2649,"open":2353,"high":2650,"low":2056,"close":2013,"change":393,"percent_change":1011,"volume":2651,"transactions":9,"vwap":2013},"2025-05-28",62.65,53300,{"date":2653,"open":2311,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-27",62.3,60.39,62.25,1.84,3.05,73500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":735,"percent_change":1373,"volume":2207,"transactions":9,"vwap":2665},"2025-05-23",60.049999,60.56,59.54,60.41,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":526,"percent_change":2238,"volume":2672,"transactions":9,"vwap":2671},"2025-05-22",60.37,61.060001,59.82,60.33,80600,{"date":2674,"open":2634,"high":2153,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-05-21",60.14,60.71,-2.44,-3.86,102000,{"date":2681,"open":2229,"high":2245,"low":2584,"close":2101,"change":1381,"percent_change":716,"volume":2380,"transactions":9,"vwap":2101},"2025-05-20",{"date":2683,"open":2145,"high":2131,"low":2684,"close":2176,"change":2379,"percent_change":1617,"volume":2685,"transactions":9,"vwap":2176},"2025-05-19",61.92,86500,{"date":2687,"open":2688,"high":2216,"low":2021,"close":2689,"change":2434,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-16",62.58,63.78,1.88,72700,{"date":2693,"open":2694,"high":2212,"low":2671,"close":2212,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2212},"2025-05-15",61.27,1.45,2.37,65100,{"date":2699,"open":2546,"high":2546,"low":2700,"close":2034,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2034},"2025-05-14",61.080002,-1.49,-2.38,80100,{"date":2705,"open":2706,"high":2112,"low":2707,"close":2708,"change":1894,"percent_change":1588,"volume":2709,"transactions":9,"vwap":2708},"2025-05-13",63.099998,62.27,62.64,57600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1629,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-12",61.74,62.99,61.46,62.81,2.71,85200,{"date":2719,"open":2034,"high":2720,"low":2721,"close":2034,"change":248,"percent_change":1533,"volume":2722,"transactions":9,"vwap":2034},"2025-05-09",61.67,60.94,68100,{"date":2724,"open":2725,"high":2726,"low":182,"close":2727,"change":2289,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-08",59.11,61.35,60.96,3.46,152800,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2734,"change":2105,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-07",60.099998,58.8,58.92,-1.73,82100,{"date":2738,"open":2739,"high":2023,"low":2740,"close":2741,"change":1457,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-06",61.24,59.8,59.96,-2.25,93400,{"date":2745,"open":2746,"high":2584,"low":2663,"close":1970,"change":413,"percent_change":414,"volume":2747,"transactions":9,"vwap":1970},"2025-05-05",61.4,145100,{"date":2749,"open":2150,"high":2164,"low":2750,"close":2751,"change":1170,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-02",59.67,61.32,-2.5,136300,{"date":2755,"open":2756,"high":2757,"low":2009,"close":2237,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2237},"2025-05-01",65.52,65.89,-3.38,-5.1,178900,{"date":2762,"open":2763,"high":2763,"low":2519,"close":2764,"change":1539,"percent_change":779,"volume":2765,"transactions":9,"vwap":2764},"2025-04-30",67.13,66.27,83700,{"date":2767,"open":215,"high":2517,"low":2768,"close":2411,"change":323,"percent_change":2193,"volume":2769,"transactions":9,"vwap":2411},"2025-04-29",66,49100,{"date":2771,"open":1937,"high":1937,"low":2772,"close":2773,"change":217,"percent_change":2774,"volume":2566,"transactions":9,"vwap":2773},"2025-04-28",66.14,66.5,-1.82,{"date":2776,"open":2777,"high":2778,"low":2779,"close":279,"change":779,"percent_change":332,"volume":2780,"transactions":9,"vwap":279},"2025-04-25",68.93,69.45,66.85,65700,{"date":2782,"open":2419,"high":1696,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":1243,"transactions":9,"vwap":2784},"2025-04-24",67.52,68.43,-0.78,-1.13,{"date":186,"open":2788,"high":2789,"low":2790,"close":1899,"change":106,"percent_change":2791,"volume":1559,"transactions":9,"vwap":1899},68.65,69.4,68.13,0.82]