[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSMD":3,"homepage-market-summary":29,"stock-historical-JSMD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSMD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Janus Detroit Street Trust Janus Henderson Small\u002FMid Cap Growth Alpha ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.202,0.184052,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},91.1,90.32,91.575,89.73,1.37,1.53,25638.122578,101.7,75.304,68609.717668544,59.8,2667,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},65.255,59588,21749729.417136,37.34,"2025-04-22",[181,184,194,204,213,223,233,244,254,265,275,284,294,305,315,325,334,345,356,366,376,386,397,407,417,428,438,449,460,470,480,491,501,512,522,531,540,551,561,571,582,593,603,614,624,634,645,656,666,677,688,699,709,719,730,741,751,761,770,780,786,794,803,811,818,827,834,842,851,860,869,877,884,891,899,908,916,923,932,940,948,957,965,972,978,986,995,1003,1012,1020,1029,1037,1045,1052,1061,1070,1077,1085,1092,1099,1106,1114,1123,1131,1138,1145,1154,1161,1170,1179,1188,1196,1203,1211,1217,1226,1235,1242,1250,1259,1267,1276,1284,1291,1299,1307,1316,1324,1333,1342,1349,1358,1367,1375,1383,1390,1399,1408,1417,1426,1434,1442,1450,1458,1467,1476,1484,1492,1501,1510,1518,1527,1535,1543,1551,1559,1566,1573,1582,1591,1600,1608,1615,1623,1631,1639,1647,1656,1663,1670,1678,1685,1693,1700,1708,1716,1724,1731,1739,1748,1755,1760,1768,1775,1782,1789,1796,1803,1811,1819,1826,1833,1842,1850,1855,1862,1869,1875,1883,1892,1901,1907,1914,1920,1929,1936,1942,1951,1960,1966,1971,1979,1987,1994,2002,2009,2018,2026,2032,2040,2047,2054,2062,2070,2077,2084,2093,2099,2106,2114,2120,2124,2132,2140,2148,2155,2161,2169,2177,2182,2188,2197,2204,2210,2218,2227,2236,2244,2252,2261,2267,2274,2281,2289,2297,2305,2312,2319,2326,2333,2340,2347,2355,2362,2370,2377,2382,2388,2396,2403,2409,2413,2421,2430,2438,2445,2452,2459,2467,2475,2483,2490,2498,2503,2508,2516,2524,2531,2539,2546,2553,2559,2566,2573,2580,2588,2596,2604,2611,2618,2625,2633,2640,2646,2652,2659,2667,2673,2679,2685,2691,2696,2701,2708,2714,2716,2722,2726,2731,2739,2746,2752,2757,2765,2770,2776,2784,2792,2800,2806,2812,2819,2825,2830,2837,2844,2849,2854,2861,2866,2871,2879,2885,2894,2903,2907,2914,2923,2929,2936,2943,2950,2956,2963,2971,2977,2983,2991,2998,3004,3011,3017,3024,3029,3037],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},416,91.2401,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",89.41,90.1,88.46,0.4317,0.48,72897.20113,772,89.4146,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",90.52,89.22,89.2983,-0.663,-0.74,88163.011886,713,89.7252,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":121,"volume":210,"transactions":211,"vwap":212},"2026-09-29",90.17,89.2548,89.9613,0.2243,165486.011176,954,89.5357,{"date":214,"open":215,"high":216,"low":197,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",89.82,90.23,89.737,-0.8518,-0.94,44217.5019,747,89.8259,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",91.27,90.19,90.5888,-0.0727,-0.08,20298.1309,357,90.632,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",90.46,90.88,89.57,90.6615,-0.0232,-0.03,32533.675959,558,90.3704,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",91.95,90.515308,90.6847,-1.3162,-1.43,55898.370448,800,90.8109,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",92.27,92.32,91.42,92.0009,0.514,0.56,58776.1738,889,91.8253,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":101,"volume":272,"transactions":273,"vwap":274},"2026-09-21",91.07,91.7299,90.875,91.4869,0.9169,38180.389303,611,91.4175,{"date":276,"open":236,"high":236,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",90.05,90.57,-0.2325,-0.26,236717.8459,698,90.2682,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":136,"volume":291,"transactions":292,"vwap":293},"2026-09-17",91.16,91.4,90.73,90.8025,0.5925,28011.35388,725,91.0062,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",90.34,91.14,89.454062,90.21,0.2998,0.33,183273.94471,626,90.741,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",90.51,89.515,89.9102,-0.8805,-0.97,161188.182,512,89.7092,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",90.36,91.26,90.7907,-0.7602,-0.83,49545.50213,637,90.8852,{"date":326,"open":246,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",92.04,91.5509,0.7448,0.82,31077.953989,469,91.7892,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",91,91.68,90.74,90.8061,-1.078,-1.17,46324.060938,478,91.0705,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",92.7,92.74,91.88,91.8841,-0.8559,-0.92,46844.081271,553,92.1728,{"date":357,"open":358,"high":359,"low":360,"close":348,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",93.2,93.279,92.58,-0.484,-0.52,21713.386293,421,92.978,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",92.34,93.3,93.224,0.4804,0.52,51732.73715,610,92.9423,{"date":377,"open":378,"high":379,"low":246,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",92.67,92.8,92.7436,0.5336,0.58,36937.39884,579,92.6034,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",91.72,92.2686,91.62,92.21,0.9958,1.09,33266.948816,500,91.9491,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",92.36,91.06,91.2142,-1.4718,-1.59,26903.95839,539,91.565,{"date":408,"open":409,"high":410,"low":327,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",92.92,93.42,92.686,-0.5349,-0.57,31328.427807,507,92.4012,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",95.13,95.13287,93.12,93.2209,-1.8091,-1.9,47892.2586,691,93.9978,{"date":429,"open":430,"high":431,"low":432,"close":430,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",95.03,95.445,94.86,0.2631,0.28,45551.032671,566,95.0907,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",94.66,95.04,94.42,94.7669,0.1269,0.13,41570.8239,506,94.7054,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",94.11,94.875,94.05,94.64,0.6331,0.67,50316.98108,664,94.4743,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",94.98,93.72,94.0069,-1.0488,-1.1,53013.909354,557,94.0372,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",95.31,94.36,95.0557,0.6457,0.68,33229.42182,486,94.8397,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",95.05,95.405,94.315,94.41,-1.36,-1.42,41912.5983,606,94.754,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",96.89,95.245,95.77,-0.18,-0.19,53111.144249,680,96.0282,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",96.79,96.8999,95.82,95.95,-1.8503,-1.89,59819.262603,681,96.2497,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":106,"volume":519,"transactions":520,"vwap":521},"2026-08-17",97.75,97.976677,97.37,97.8003,0.0632,35770.275063,519,97.7,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":51,"volume":529,"transactions":395,"vwap":530},"2026-08-14",97.41,97.85,97.1,97.7371,0.4781,35235.802366,97.4956,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":261,"volume":538,"transactions":395,"vwap":539},"2026-08-13",97.15,97.53,96.7201,97.259,0.539,33716.8753,97.128,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",97.25,97.27,96.24,96.72,0.83,0.87,46463.535531,654,96.7818,{"date":552,"open":553,"high":554,"low":495,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",96.29,96.93,95.89,0.14,0.15,76355.4654,775,96.2223,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",96.86,95.26,95.75,-0.9765,-1.01,152608.31675,2603,96.3725,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",96.61,96.97,95.94,96.7265,1.342,1.41,61326.944339,785,96.5453,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",96.11,96.6999,95.29,95.3845,-0.7371,-0.77,75845.499816,808,95.926,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",97.2,97.68,96.1216,-0.7228,-0.75,52300.145595,692,97.0234,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",95.36,97.155,95.34,96.8444,2.1053,2.22,32248.85005,475,96.3786,{"date":615,"open":616,"high":617,"low":349,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",92.79,94.87,94.7391,2.1091,2.28,81839.390833,1124,94.1834,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",94.1,91.76,92.63,-0.932,-1,37276.3958,516,92.7652,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",92.44,93.6654,91.9308,93.562,2.4026,2.64,58494.279653,758,92.5443,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",93.09,93.29,91.01,91.1594,-2.0706,-2.22,80674.3515,823,92.003,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",94.15,91.84,93.23,-1.5212,-1.61,92132.9153,1067,92.7567,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",95.12,95.9,93.83,94.7512,0.1902,0.2,43368.1283,532,94.73,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",95.555,95.795,94.46,94.561,-1.149,-1.2,33442.4087,465,95.21,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",95.72,96.19,94.9,95.71,-0.24,-0.25,56243.518371,622,95.5675,{"date":700,"open":701,"high":702,"low":703,"close":506,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",96.84,97.03,95.81,-1.1778,-1.21,55823.9538,686,96.5419,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",96.26,97.1278,96.12,1.9392,2.04,45941.088346,494,96.6246,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",96.23,96.6,95.09,95.1886,-0.3565,-0.37,98421.476045,828,95.7157,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",94.31,96,93.63,95.5451,-0.0349,-0.04,86444.8488,882,95.1081,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":721},"2026-07-16",96.67,97.2699,95.39,95.58,-1.345,-1.39,84441.683788,911,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",97.43,95.91,96.925,0.0859,0.09,99563.920042,796,96.7145,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":252,"vwap":769},"2026-07-14",96.99,96.02,96.8391,0.8871,0.92,82152.684181,96.6665,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":662,"volume":777,"transactions":778,"vwap":779},"2026-07-13",97.05,97.35,95.57,95.952,-1.568,108224.859696,900,96.2806,{"date":781,"open":782,"high":782,"low":533,"close":783,"change":784,"percent_change":630,"volume":785,"transactions":9,"vwap":783},"2026-07-10",98.8,97.52,-0.99,61000,{"date":787,"open":788,"high":789,"low":514,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",97.8,99.050003,98.51,1.852,1.92,61800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",96.87,97.18,95.28,96.658,-0.801,-0.82,178400,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",98.89,96.49,97.459,-1.366,-1.38,78900,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":393,"volume":817,"transactions":9,"vwap":815},"2026-07-06",98.019997,99.72,98.825,1.062,48900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",100.12,101.17,96.81,97.763,-2.257,-2.26,77400,{"date":828,"open":829,"high":24,"low":830,"close":831,"change":832,"percent_change":684,"volume":833,"transactions":9,"vwap":831},"2026-07-01",100.81,100,100.019997,-1.219,53300,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",99.8,101.577,101.239,1.391,1.39,46900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",98.28,99.89,97.185,99.848,2.076,2.12,44500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",97.72,98.415,96.96,97.772,-0.458,-0.47,53200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",98.83,99.63,97.62,98.23,0.556,0.57,71800,{"date":870,"open":783,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",99.125,96.98,97.674,0.59,0.61,50900,{"date":878,"open":495,"high":879,"low":495,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",97.89,97.084,-1.526,-1.55,56200,{"date":885,"open":886,"high":887,"low":864,"close":888,"change":889,"percent_change":874,"volume":890,"transactions":9,"vwap":888},"2026-06-22",98.55,99.45,98.61,0.576,79300,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-06-18",98,98.033997,96.51,1.691,1.76,53700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",97.31,98.65,96.25,96.343,-0.212,-0.22,106400,{"date":909,"open":910,"high":782,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",97.81,96.46,96.555,-0.845,-0.87,63000,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":833,"transactions":9,"vwap":920},"2026-06-15",98.44,97.19,97.4,1.225,1.27,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",96.28,97.135,95.5,96.175,0.276,0.29,76800,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",92.9,95.945,95.899,3.487,3.77,138400,{"date":941,"open":942,"high":607,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",93.86,92.29,92.412,-1.584,-1.69,110300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",94.67,96.475,90.7,93.996,0.011,0.01,164500,{"date":958,"open":959,"high":798,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",94.21,93.7,93.985,0.655,0.7,67800,{"date":966,"open":967,"high":967,"low":628,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",96.38,93.33,-3.983,-4.09,121100,{"date":973,"open":462,"high":853,"low":462,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",97.313,1.733,1.81,119000,{"date":979,"open":980,"high":981,"low":982,"close":746,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":746},"2026-06-03",95.97,96.262,94.8,-0.809,-0.84,90400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",95.35,96.44,94.79,96.389,1.236,1.3,76900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":858,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-01",94.56,95.65,93.010002,95.153,-0.49,132500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",95.62,95.74,94.55,95.623,-0.045,-0.05,43500,{"date":1013,"open":1014,"high":1015,"low":658,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",94.725,96.029999,95.668,0.348,0.37,95200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",95.46,95.8,94.96,95.32,0.17,0.18,50300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",94.12,95.385,95.15,1.961,2.1,64000,{"date":1038,"open":1039,"high":1040,"low":378,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",93.18,93.41,93.189,0.999,1.08,58000,{"date":1046,"open":1047,"high":1048,"low":317,"close":1049,"change":1050,"percent_change":547,"volume":1051,"transactions":9,"vwap":1049},"2026-05-21",91.040001,92.53,92.19,0.792,90600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",89.93,91.56,89.46,91.398,2.211,2.48,60400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-19",89.89,90.14,88.315,89.187,-1.322,-1.46,65400,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1068,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",92.17,89.815,90.509,-1.341,124000,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",93.029999,91.73,91.85,-2.35,-2.49,130300,{"date":1086,"open":1087,"high":454,"low":1088,"close":1089,"change":44,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",93.48,93.32,94.2,1.07,59500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":358,"change":866,"percent_change":1097,"volume":1098,"transactions":9,"vwap":358},"2026-05-13",92.94,93.585,91.865,0.6,74700,{"date":1100,"open":1072,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":413,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",92.75,90.985,92.644,-0.529,60200,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",92.49,93.81,93.173,0.716,0.77,122800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",92.25,92.82,91.19,92.457,1.402,1.54,202400,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",93.71,90.81,91.055,-1.978,-2.13,197600,{"date":1132,"open":1081,"high":358,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",91.668,93.032997,1.974,2.17,63500,{"date":1139,"open":216,"high":1140,"low":216,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",91.39,91.058998,2.194,2.47,81400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",89.25,89.725,88.37,88.865,-0.354,-0.4,70700,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1027,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",89.54,88.63,89.219,0.158,62800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",88.12,89.2,87.59,89.060997,1.703,1.95,44400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-29",87.57,87.965,86.84,87.358,-0.384,-0.44,454900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-28",88.83,89.35,87.49,87.742,-1.96,-2.19,65200,{"date":1189,"open":1190,"high":226,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-27",89.66,89.059998,89.702,0.028,0.03,66500,{"date":1197,"open":1063,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1018,"volume":1202,"transactions":9,"vwap":1200},"2026-04-24",90.050003,89.012001,89.674,0.334,93400,{"date":1204,"open":1156,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",90.138,87.86,89.34,-0.48,-0.53,68600,{"date":1212,"open":1213,"high":1213,"low":1207,"close":215,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":215},"2026-04-22",90.35,0.715,0.8,156400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-21",90.48,90.96,88.94,89.105,-0.789,-0.88,60000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-20",89.14,90.029999,89.080002,89.894,0.474,0.53,41300,{"date":1236,"open":1230,"high":299,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",89,89.42,1.782,2.03,42800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":121,"volume":1249,"transactions":9,"vwap":1247},"2026-04-16",87.67,87.97,87.089996,87.638,0.217,29700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",87.7,87.9,86.765,87.421,-0.179,-0.2,34300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1169,"transactions":9,"vwap":1264},"2026-04-14",87.23,88.059998,87,87.6,1.264,1.46,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-13",84.29,86.42,84.040001,86.336,1.453,1.71,106800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":757,"volume":1283,"transactions":9,"vwap":1281},"2026-04-10",85.28,85.31,84.47,84.883,0.074,40500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":65,"volume":1225,"transactions":9,"vwap":1289},"2026-04-09",84.010002,85.18,83.75,84.809,0.758,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":938,"volume":1298,"transactions":9,"vwap":1296},"2026-04-08",84.34,84.85,83.49,84.051003,3.051,92500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":673,"volume":1306,"transactions":9,"vwap":1304},"2026-04-07",80.4,81.24,79.9,81,0.165,69600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",80.43,81.335,80.19,80.835,0.24,0.3,93900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1018,"volume":1323,"transactions":9,"vwap":1321},"2026-04-02",78.56,81.12,78.352,80.595,0.295,43400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-01",80.57,81.26,79.98,80.3,0.95,1.2,80500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-31",77.34,79.48,77.07,79.35,3.753,4.96,147100,{"date":1343,"open":1344,"high":1344,"low":25,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-30",78.099998,75.597,-1.562,-2.02,46600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",77.93,78.2,76.875,77.159,-1.155,-1.47,85300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-26",79.4,80.12,78.27,78.314,-2.226,-2.76,136800,{"date":1368,"open":1369,"high":1370,"low":1311,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-25",80.706,80.945,80.54,0.996,1.25,48700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":136,"volume":1382,"transactions":9,"vwap":1380},"2026-03-24",78.46,79.94,78.13,79.544,0.524,51700,{"date":1384,"open":1379,"high":1385,"low":1379,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-23",80.41,79.019997,1.865,2.42,50700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",78.87,79.15,76.65,77.155,-2.128,-2.68,317800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-19",77.76,79.65,77.59,79.283,0.636,0.81,68200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-18",79.19,79.735,78.6,78.647,-1.313,-1.64,53800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-17",79.47,80.24,79.43,79.96,1.014,1.28,74400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1169,"transactions":9,"vwap":1431},"2026-03-16",79.26,79.776,78.8,78.946,1.006,1.29,{"date":1435,"open":1436,"high":1360,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-13",78.48,77.71,77.94,-0.256,-0.33,59700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":826,"transactions":9,"vwap":1447},"2026-03-12",79.22,79.64,78.16,78.196,-2.424,-3.01,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":906,"volume":1457,"transactions":9,"vwap":1455},"2026-03-11",80.49,82.265,79.76,80.62,-0.181,99100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-10",80.9,82.28,80.65,80.801,-0.051,-0.06,91900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-09",78.61,81.15,77.73,80.852,0.935,1.17,173500,{"date":1477,"open":1478,"high":1304,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-06",80.51,79.63,79.917,-2.486,-3.02,81500,{"date":1485,"open":1295,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-05",84.24,81.705,82.403,-2.132,-2.52,138500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-04",84.68,84.917,83.9,84.535,0.706,0.84,92700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-03",83.52,84.38,81.75,83.829,-1.608,-1.88,89200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":673,"volume":1517,"transactions":9,"vwap":1515},"2026-03-02",84.089996,85.649,83.92,85.437,0.169,101500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-27",85.13,85.68,84.51,85.268,-1.439,-1.66,100400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1215,"volume":1534,"transactions":9,"vwap":1532},"2026-02-26",86.099998,86.755,85.059998,86.707,0.688,41000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":126,"volume":1542,"transactions":9,"vwap":1540},"2026-02-25",86.07,86.32,85.47,86.018997,0.339,30100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1521,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1521},"2026-02-24",84.25,85.847,84.23,1.551,1.84,81700,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-23",85.84,83.58,84.129,-1.93,-2.24,54600,{"date":1560,"open":1561,"high":1562,"low":1278,"close":1563,"change":1564,"percent_change":1233,"volume":1565,"transactions":9,"vwap":1563},"2026-02-20",85.41,86.79,86.058998,0.457,57500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1440,"volume":793,"transactions":9,"vwap":1571},"2026-02-19",85.4,85.62,84.902,85.602,-0.287,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-18",85.728,87.375,85.55,85.889,0.371,0.43,61400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-17",85.78,86.2,84.61,85.518,-0.336,-0.39,62600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-13",85.14,86.4,84.48,85.854,1.433,1.7,64500,{"date":1601,"open":1602,"high":1165,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-12",87.58,84.42,84.421,-2.194,-2.53,87900,{"date":1609,"open":1252,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":955,"volume":1614,"transactions":9,"vwap":1612},"2026-02-11",87.73,85.49,86.615,0.005,63900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":841,"transactions":9,"vwap":1620},"2026-02-10",87.010002,87.091003,86.36,86.61,-0.36,-0.41,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":382,"volume":1630,"transactions":9,"vwap":1628},"2026-02-09",86.66,87.295,86.27,86.97,0.498,27700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1241,"transactions":9,"vwap":1636},"2026-02-06",85.6,86.56,85.07,86.472,3.253,3.91,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":684,"volume":1646,"transactions":9,"vwap":1644},"2026-02-05",83.61,84.88,83.105,83.219,-1.007,55700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-04",85.81,86.21,82.9,84.226,-1.107,-1.3,96100,{"date":1657,"open":1594,"high":1270,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-03",84.029999,85.333,-0.557,-0.65,75700,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":58,"volume":1669,"transactions":9,"vwap":1667},"2026-02-02",84.59,86.44,85.89,1.008,42100,{"date":1671,"open":1672,"high":1270,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-30",85.72,84.72,84.882,-1.876,-2.16,73700,{"date":1679,"open":1680,"high":1680,"low":1568,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-29",87.25,86.758,-0.138,-0.16,43800,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-28",87.68,86.64,86.896,-0.112,-0.13,33200,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":858,"volume":1699,"transactions":9,"vwap":1697},"2026-01-27",87.48,86.57,87.0080032,-0.409,39700,{"date":1701,"open":1702,"high":1262,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-26",87.88,86.65,87.417,0.014,0.02,44900,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-23",88.68,87.28,87.403,-1.383,-1.56,19400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1233,"volume":1723,"transactions":9,"vwap":1721},"2026-01-22",89.37,89.443,88.59,88.786,0.468,111600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":1382,"transactions":9,"vwap":1728},"2026-01-21",86.959,88.75,88.318,1.674,1.93,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-20",85.9,87.39,86.644,-0.798,-0.91,45600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-16",87.47,88.13,87.019997,87.442,0.268,0.31,33500,{"date":1749,"open":1750,"high":1264,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-15",86.62,87.174,1.158,1.35,63400,{"date":1756,"open":1696,"high":1696,"low":1757,"close":1758,"change":1009,"percent_change":1010,"volume":1759,"transactions":9,"vwap":1758},"2026-01-14",85.455,86.015999,231200,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-13",86.53,85.82,86.060997,0.141,0.16,147500,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":875,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-12",84.76,86.050003,85.92,0.72,76700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1279,"change":1780,"percent_change":393,"volume":1781,"transactions":9,"vwap":1279},"2026-01-09",84.97,85.57,84.685,0.921,76200,{"date":1783,"open":1595,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":280,"volume":1788,"transactions":9,"vwap":1786},"2026-01-08",84.77,83.96,84.389,-0.222,29300,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1621,"volume":1795,"transactions":9,"vwap":1793},"2026-01-07",85.089996,84.11,84.611,-0.305,28200,{"date":1797,"open":1288,"high":1777,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-06",83.23,84.916,1.326,1.59,44800,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-05",82.91,83.828,83.59,1.154,1.4,135700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1090,"volume":1818,"transactions":9,"vwap":1816},"2026-01-02",82.26,82.5,81.67,82.436,0.876,34400,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":809,"volume":1825,"transactions":9,"vwap":1823},"2025-12-31",82.37,81.48,81.56,-1.143,39000,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":599,"volume":1832,"transactions":9,"vwap":1830},"2025-12-30",83.62,82.66,82.703,-0.626,17000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-29",83.33,83.81,83.099998,83.329,-0.638,-0.76,20400,{"date":1843,"open":1844,"high":1286,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-26",83.76,83.56,83.967,-0.077,-0.09,17500,{"date":1851,"open":1792,"high":1792,"low":1554,"close":1852,"change":1853,"percent_change":445,"volume":1854,"transactions":9,"vwap":1852},"2025-12-24",84.043999,0.111,18700,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":726,"volume":1861,"transactions":9,"vwap":1859},"2025-12-23",84.41,83.74,83.933,-0.315,29100,{"date":1863,"open":1864,"high":1642,"low":1865,"close":1866,"change":1867,"percent_change":1424,"volume":1868,"transactions":9,"vwap":1866},"2025-12-22",83.94,83.89,84.248,1.061,42300,{"date":1870,"open":1821,"high":1798,"low":1821,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-19",83.187,1.034,1.26,23200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1474,"volume":1882,"transactions":9,"vwap":1880},"2025-12-18",82.35,82.858,81.852,82.153,0.952,37500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-17",82.62,83.080002,81.197,81.201,-1.241,-1.51,43000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-16",83.010002,83.15,81.958,82.442,-0.451,-0.54,21700,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":784,"volume":1906,"transactions":9,"vwap":1904},"2025-12-15",84.46,82.893,-0.828,30600,{"date":1908,"open":1584,"high":1584,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-12",83.643,83.721,-2.087,-2.43,22600,{"date":1915,"open":1673,"high":1916,"low":1673,"close":1917,"change":1918,"percent_change":1753,"volume":1919,"transactions":9,"vwap":1917},"2025-12-11",85.97,85.808,1.139,19800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-10",83.44,85.38,83.305,84.669,1.099,1.32,35900,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":757,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-09",83.07,84.097,83.57,0.11,25900,{"date":1937,"open":1514,"high":1514,"low":1938,"close":1939,"change":1940,"percent_change":301,"volume":1941,"transactions":9,"vwap":1939},"2025-12-08",83.065002,83.48,0.274,40700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-05",83.47,83.78,83.0029984,83.206,-0.116,-0.14,62700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-04",83.14,83.87,82.46,83.322,0.098,0.12,272200,{"date":1961,"open":1877,"high":1798,"low":1962,"close":1963,"change":1964,"percent_change":840,"volume":1965,"transactions":9,"vwap":1963},"2025-12-03",81.98,83.224,1.144,27100,{"date":1967,"open":1837,"high":1953,"low":1968,"close":1969,"change":1970,"percent_change":229,"volume":1841,"transactions":9,"vwap":1969},"2025-12-02",82.019997,82.080002,-0.066,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1068,"volume":1978,"transactions":9,"vwap":1976},"2025-12-01",82.45,83.019997,82.029999,82.146,-1.213,40600,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-28",83.45,83.051003,83.359,0.363,0.44,4900,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":330,"volume":1993,"transactions":9,"vwap":1991},"2025-11-26",82.65,83.598,82.996,0.674,19500,{"date":1995,"open":1996,"high":1814,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-25",81.14,80.67,82.322,1.191,1.47,168400,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":1035,"volume":2008,"transactions":9,"vwap":2006},"2025-11-24",79.82,81.27,81.131,1.671,182400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-21",77.75,80.07,77.57,79.46,1.816,2.34,87700,{"date":2019,"open":1319,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-20",81.389,77.55,77.644,-1.722,-2.17,111000,{"date":2027,"open":2028,"high":2029,"low":1428,"close":2030,"change":1010,"percent_change":1465,"volume":2031,"transactions":9,"vwap":2030},"2025-11-19",79.67,80.29,79.366,25600,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-18",78.64,80.18,79.416,-0.214,-0.27,31200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1479,"change":2045,"percent_change":1676,"volume":2046,"transactions":9,"vwap":1479},"2025-11-17",81.07,81.825,79.14,-1.756,43700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1194,"volume":1534,"transactions":9,"vwap":2052},"2025-11-14",79.81,82.0080032,79.8,81.386,0.025,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-13",83.82,81.033997,81.361,-2.878,-3.42,91600,{"date":2063,"open":2064,"high":2065,"low":1785,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-12",84.643,84.93,84.239,-0.105,-0.12,29900,{"date":2071,"open":2072,"high":2073,"low":1858,"close":2074,"change":2075,"percent_change":737,"volume":2076,"transactions":9,"vwap":2074},"2025-11-11",84.12,84.66,84.344,-0.034,33700,{"date":2078,"open":1522,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":1542,"transactions":9,"vwap":2081},"2025-11-10",84.89,83.525,84.378,1.252,1.51,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-07",81.35,83.13,81.092003,83.126,1.131,1.38,34900,{"date":2094,"open":1857,"high":1857,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1906,"transactions":9,"vwap":2096},"2025-11-06",81.72,81.995,-2.511,-2.97,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":2105,"volume":1935,"transactions":9,"vwap":2103},"2025-11-05",83.26,84.81,84.506,1.647,1.99,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-04",82.27,83.71,82.859,-0.987,-1.18,27600,{"date":2115,"open":1547,"high":1547,"low":2116,"close":2117,"change":2118,"percent_change":1465,"volume":2119,"transactions":9,"vwap":2117},"2025-11-03",82.81,83.846,-0.054,20500,{"date":2121,"open":2122,"high":1547,"low":2123,"close":1496,"change":1313,"percent_change":930,"volume":1854,"transactions":9,"vwap":1496},"2025-10-31",83.64,83.2,{"date":2125,"open":2126,"high":2127,"low":1845,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-30",83.67,84.975,83.66,-0.9,-1.06,52200,{"date":2133,"open":2134,"high":1649,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-29",85.34,84.049004,84.56,-0.6,-0.7,33900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":726,"volume":2147,"transactions":9,"vwap":2145},"2025-10-28",85.44,85.53,84.885,85.16,-0.32,20600,{"date":2149,"open":1585,"high":2150,"low":2151,"close":2152,"change":1194,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-27",86.33,85.11,85.48,0.04,28700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":922,"percent_change":2083,"volume":1234,"transactions":9,"vwap":2160},"2025-10-24",85.63,86.019997,85.415,85.45,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1035,"volume":2168,"transactions":9,"vwap":2166},"2025-10-23",83.017998,84.423,82.94,84.18,1.728,28000,{"date":2170,"open":1944,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-22",83.632,81.591,82.452,-1.438,-1.71,114200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1865,"change":757,"percent_change":1934,"volume":1900,"transactions":9,"vwap":1865},"2025-10-21",83.8,84.056999,82.83,{"date":2183,"open":2184,"high":1286,"low":2185,"close":2179,"change":2186,"percent_change":976,"volume":2187,"transactions":9,"vwap":2179},"2025-10-20",83.37,83.16,1.49,53400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-17",82.13,82.642,81.6,82.31,-0.515,-0.62,45000,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":630,"volume":2203,"transactions":9,"vwap":2201},"2025-10-16",84.26,82.22,82.825,-0.838,140700,{"date":2205,"open":1293,"high":1293,"low":2206,"close":2207,"change":2208,"percent_change":1090,"volume":2209,"transactions":9,"vwap":2207},"2025-10-15",82.89,83.663,0.882,28400,{"date":2211,"open":2190,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-14",83.32,80.56,82.781,0.813,0.99,36000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-13",81.73,82.040001,81.38,81.968,2.089,2.62,12200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-10",83.18,83.354,79.83,79.879,-2.817,-3.41,71400,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-09",83.83,82.57,82.696,-0.673,-0.81,38100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1753,"volume":2251,"transactions":9,"vwap":2249},"2025-10-08",82.92,83.429,82.258,83.369,1.112,33100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-07",83.43,83.641,81.85,82.257,-1.056,-1.27,39300,{"date":2262,"open":1673,"high":1673,"low":2263,"close":2264,"change":2265,"percent_change":875,"volume":2266,"transactions":9,"vwap":2264},"2025-10-06",83.31,83.313,0.503,35300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2116,"change":2272,"percent_change":589,"volume":2273,"transactions":9,"vwap":2116},"2025-10-03",84,84.13,82.767,-0.645,64600,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1313,"volume":2280,"transactions":9,"vwap":2278},"2025-10-02",83.88,82.731,83.455,0.199,26100,{"date":2282,"open":2263,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-01",84.405,82.925,83.256,-0.358,-0.43,45900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":801,"volume":2296,"transactions":9,"vwap":2294},"2025-09-30",84.45,84.699,83.050003,83.614,-0.692,28500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":280,"volume":2304,"transactions":9,"vwap":2302},"2025-09-29",85.58,88.155,84.14,84.306,-0.217,78300,{"date":2306,"open":1547,"high":2136,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-26",83.868,84.523,0.762,0.91,37100,{"date":2313,"open":1974,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2130,"volume":2318,"transactions":9,"vwap":2316},"2025-09-25",84.17,82.905,83.761,-0.901,29400,{"date":2320,"open":1585,"high":1585,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-24",84.33,84.662,-1.276,-1.48,217800,{"date":2327,"open":1246,"high":2328,"low":1772,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-23",87.31,85.938,-0.769,-0.89,41500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1532,"change":2338,"percent_change":301,"volume":2339,"transactions":9,"vwap":1532},"2025-09-22",86.59,86.75,86.138,0.287,18500,{"date":2341,"open":2342,"high":2342,"low":2343,"close":1270,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1270},"2025-09-19",87.12,86.0039978,-0.447,-0.51,86800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2251,"transactions":9,"vwap":2352},"2025-09-18",85.51,87.040001,85.46,86.867,2.185,2.58,{"date":2356,"open":1294,"high":2357,"low":1792,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-17",86,84.682,0.087,0.1,40800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2137,"volume":2369,"transactions":9,"vwap":2367},"2025-09-16",85.22,85.23,84.105,84.595,-0.508,26200,{"date":2371,"open":2372,"high":1633,"low":1777,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-15",85.2,85.103,0.421,0.5,29500,{"date":2378,"open":2379,"high":2379,"low":1494,"close":2358,"change":2380,"percent_change":2130,"volume":2381,"transactions":9,"vwap":2358},"2025-09-12",85.65,-0.908,17400,{"date":2383,"open":1286,"high":2157,"low":1286,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-11",85.59,1.926,2.3,341700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2375,"volume":2395,"transactions":9,"vwap":2393},"2025-09-10",83.84,83.86,83.41,83.664,0.419,18100,{"date":2397,"open":1785,"high":1785,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-09",82.96,83.245,-0.562,-0.67,22400,{"date":2404,"open":1954,"high":1864,"low":2405,"close":2406,"change":2407,"percent_change":372,"volume":2408,"transactions":9,"vwap":2406},"2025-09-08",83.28,83.807,0.433,18400,{"date":2410,"open":1792,"high":1792,"low":2173,"close":2411,"change":2412,"percent_change":1746,"volume":2318,"transactions":9,"vwap":2411},"2025-09-05",83.374,0.254,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2416},"2025-09-04",82.29,83.12,82.163,0.955,1.16,13400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-03",82.875,82.88,81.58,82.165,0.003,0,22700,{"date":2431,"open":2432,"high":2433,"low":1327,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-02",81.33,82.73,82.162,-0.491,-0.59,42600,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":914,"volume":2444,"transactions":9,"vwap":2442},"2025-08-29",83.53,82.34,82.653,-0.722,19600,{"date":2446,"open":2447,"high":1939,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2381,"transactions":9,"vwap":2449},"2025-08-28",83.36,83.039001,83.375,0.383,0.46,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":146,"volume":2458,"transactions":9,"vwap":2456},"2025-08-27",82.63,83.159,82.992,0.312,15500,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-26",82.15,82.69,82.68,0.625,0.76,66900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2146,"volume":2474,"transactions":9,"vwap":2472},"2025-08-25",82.099998,82.729,82.050003,82.055,-0.263,16400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1058,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-22",80.66,82.785,80.455,82.318,2.76,24000,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":1313,"volume":2489,"transactions":9,"vwap":2487},"2025-08-21",79.625,80.687,80.107,0.189,67200,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-20",80.059998,79.025002,79.918,-0.241,-0.3,21600,{"date":2499,"open":1302,"high":1302,"low":1422,"close":2500,"change":2501,"percent_change":71,"volume":2502,"transactions":9,"vwap":2500},"2025-08-19",80.159,-0.876,37400,{"date":2504,"open":1301,"high":2505,"low":1301,"close":2505,"change":2506,"percent_change":1499,"volume":2507,"transactions":9,"vwap":2505},"2025-08-18",81.035004,0.676,25400,{"date":2509,"open":1301,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-15",80.577,79.99,80.359,-0.089,-0.11,139200,{"date":2517,"open":1478,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-14",80.77,80.019997,80.448,-1.006,-1.24,352700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":2529,"percent_change":1331,"volume":2530,"transactions":9,"vwap":2527},"2025-08-13",80.86,81.454,80.17,0.969,72100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2534},"2025-08-12",79.029999,80.485,78.83,1.998,2.55,15600,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":694,"volume":2545,"transactions":9,"vwap":2543},"2025-08-11",79.010002,78.44,78.487,-0.185,25100,{"date":2547,"open":1338,"high":1338,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-08",78.53,78.672,-0.118,-0.15,9500,{"date":2554,"open":2555,"high":2555,"low":1377,"close":2556,"change":2557,"percent_change":557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-07",80.099998,78.79,0.115,97400,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2195,"volume":2565,"transactions":9,"vwap":2563},"2025-08-06",79.12,78.23,78.675,-0.489,15100,{"date":2567,"open":2049,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1622,"volume":2572,"transactions":9,"vwap":2570},"2025-08-05",80.044998,78.43,79.164,-0.325,137500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1168,"volume":1258,"transactions":9,"vwap":2578},"2025-08-04",78.67,79.72,78.424,79.489,1.523,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1525,"volume":2587,"transactions":9,"vwap":2585},"2025-08-01",78.22,78.38,76.86,77.966,-1.314,21100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":858,"volume":2595,"transactions":9,"vwap":2593},"2025-07-31",79.672,80.593,79.243,79.28,-0.377,71900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2338,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-30",79.5,80.354,79.291,79.657,0.36,13600,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2038,"volume":2610,"transactions":9,"vwap":2608},"2025-07-29",80.14,79.29,79.37,-0.218,32600,{"date":2612,"open":2519,"high":2519,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-28",79.34,79.588,-0.012,-0.02,38800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1097,"percent_change":2465,"volume":2624,"transactions":9,"vwap":2623},"2025-07-25",79.17,79.85,78.96,79.6,30900,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-24",79.73,78.9,79,-0.909,-1.14,10500,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-23",79.040001,79.909,1.459,1.86,15200,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":382,"percent_change":158,"volume":2645,"transactions":9,"vwap":2644},"2025-07-22",77.64,78.66,78.45,16200,{"date":2647,"open":2643,"high":2643,"low":2648,"close":2649,"change":2195,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-21",77.65,77.87,-0.79,36200,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":906,"volume":2658,"transactions":9,"vwap":2656},"2025-07-18",79.23,78.050003,78.49,-0.177,31300,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-17",77.97,78.801,78.667,0.427,0.55,79500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":158,"percent_change":1330,"volume":1849,"transactions":9,"vwap":2672},"2025-07-16",77.88,78.31,76.975,78.24,{"date":2674,"open":2556,"high":2556,"low":2675,"close":2676,"change":2677,"percent_change":748,"volume":2678,"transactions":9,"vwap":2676},"2025-07-15",77.39,77.5,-1.09,29600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1233,"percent_change":476,"volume":2251,"transactions":9,"vwap":2684},"2025-07-14",78.059998,78.81,77.984,78.59,{"date":2686,"open":2687,"high":2688,"low":2649,"close":2681,"change":2331,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2681},"2025-07-11",78.95,79.13,-1.13,23600,{"date":2692,"open":2533,"high":2693,"low":2694,"close":2687,"change":1958,"percent_change":557,"volume":2695,"transactions":9,"vwap":2687},"2025-07-10",79.71,78.76,117300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2535,"change":2602,"percent_change":2451,"volume":1306,"transactions":9,"vwap":2535},"2025-07-09",78.82,78.99,78.315,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2428,"percent_change":2428,"volume":2707,"transactions":9,"vwap":2706},"2025-07-08",78.78,78.845,78.193,78.47,87800,{"date":2709,"open":2710,"high":2711,"low":2582,"close":2706,"change":801,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2706},"2025-07-07",79.050003,79.271,-1.03,21900,{"date":2715,"open":2628,"high":2607,"low":2694,"close":2607,"change":44,"percent_change":1424,"volume":2296,"transactions":9,"vwap":2607},"2025-07-03",{"date":2717,"open":1438,"high":2718,"low":2719,"close":2720,"change":2665,"percent_change":2721,"volume":1919,"transactions":9,"vwap":2720},"2025-07-02",78.42,77.74,78.29,0.71,{"date":2723,"open":2661,"high":2724,"low":2725,"close":2719,"change":757,"percent_change":1958,"volume":1854,"transactions":9,"vwap":2719},"2025-07-01",78.405,77.235,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2648,"change":434,"percent_change":2602,"volume":2730,"transactions":9,"vwap":2648},"2025-06-30",77.92,77.425,19900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":151,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-06-27",77.43,77.854,76.77,77.37,0.45,31000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":88,"percent_change":81,"volume":2745,"transactions":9,"vwap":2744},"2025-06-26",76.43,77.029999,76.195,77.019997,12100,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2750,"change":1224,"percent_change":2631,"volume":2751,"transactions":9,"vwap":2750},"2025-06-25",77.218,75.97,76,147200,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":963,"percent_change":767,"volume":2474,"transactions":9,"vwap":2756},"2025-06-24",76.4,77.46,76.88,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2760,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2760},"2025-06-23",75.050003,76.18,74.5,0.93,1.24,17700,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":1621,"percent_change":1208,"volume":1854,"transactions":9,"vwap":2769},"2025-06-20",76.14,74.687,75.25,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":126,"percent_change":1233,"volume":2775,"transactions":9,"vwap":2774},"2025-06-18",75.98,75.185,75.61,21400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":362,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-17",75.295,75.634,74.84,75.21,-0.69,13000,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-16",74.93,76.029999,75.73,1.5,2.02,17600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-13",74.9,75.27,74.23,-3.96,-5.06,9600,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2803,"change":2804,"percent_change":641,"volume":2805,"transactions":9,"vwap":2803},"2025-06-12",75.4,78.19,2.01,11200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2760,"change":930,"percent_change":146,"volume":2811,"transactions":9,"vwap":2760},"2025-06-11",76.050003,76.69,75.66,19000,{"date":2813,"open":2814,"high":2814,"low":2815,"close":2816,"change":1691,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-10",76.32,75.297,75.89,-0.17,23700,{"date":2820,"open":2821,"high":2821,"low":2822,"close":2823,"change":1622,"percent_change":1899,"volume":2824,"transactions":9,"vwap":2823},"2025-06-09",76.83,75.7,76.019997,17100,{"date":2826,"open":2827,"high":2741,"low":2816,"close":2741,"change":1873,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2741},"2025-06-06",75.954,1.68,12700,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1465,"percent_change":229,"volume":2836,"transactions":9,"vwap":2835},"2025-06-05",75.44,75.79,75,75.17,16000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1027,"percent_change":1313,"volume":2843,"transactions":9,"vwap":2842},"2025-06-04",75.41,75.49,75.00099945,75.23,20900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2759,"change":382,"percent_change":131,"volume":1169,"transactions":9,"vwap":2759},"2025-06-03",74.87,75.348,74.56,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2852,"change":1314,"percent_change":126,"volume":2617,"transactions":9,"vwap":2852},"2025-06-02",73.915,74.47,73.309,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2859,"percent_change":151,"volume":2860,"transactions":9,"vwap":2858},"2025-05-30",73.21,74.33,74.17,0.26,25800,{"date":2862,"open":2863,"high":2863,"low":2864,"close":2865,"change":557,"percent_change":673,"volume":2437,"transactions":9,"vwap":2865},"2025-05-29",74.77,73.51,73.91,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2870,"change":2129,"percent_change":705,"volume":2818,"transactions":9,"vwap":2870},"2025-05-28",74.82,74.96,73.76,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2874,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2874},"2025-05-27",74.41,74.66,73.73,1.61,2.2,17300,{"date":2880,"open":2881,"high":2882,"low":2881,"close":2883,"change":1848,"percent_change":2068,"volume":2884,"transactions":9,"vwap":2883},"2025-05-23",72.4,73.27,73.050003,21000,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-22",73.49,73.559,72.53,73.14,-0.21,-0.29,14300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-21",74.446,74.57,73.205,73.35,-1.49,-1.99,12500,{"date":2904,"open":2780,"high":2905,"low":2906,"close":2780,"change":1465,"percent_change":229,"volume":2429,"transactions":9,"vwap":2780},"2025-05-20",75.498,74.501,{"date":2908,"open":2909,"high":2910,"low":2909,"close":2794,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2794},"2025-05-19",74.080002,75.196,-0.475,-0.63,14100,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-05-16",74.79,75.516,74.405,75.375,0.905,1.22,23400,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2852,"change":1589,"percent_change":362,"volume":2928,"transactions":9,"vwap":2852},"2025-05-15",74.31,75.0059967,73.88,24100,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2287,"percent_change":413,"volume":2935,"transactions":9,"vwap":2934},"2025-05-14",75.3,75.6,74.49,74.86,83900,{"date":2937,"open":2938,"high":2939,"low":2759,"close":2940,"change":2941,"percent_change":372,"volume":2942,"transactions":9,"vwap":2940},"2025-05-13",75.34,75.467,75.29,0.39,17200,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2794,"change":2948,"percent_change":2949,"volume":1919,"transactions":9,"vwap":2794},"2025-05-12",75.28,75.38,73.929,2.33,3.21,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1848,"percent_change":2068,"volume":2474,"transactions":9,"vwap":2955},"2025-05-09",72.88,73.11,72.375,72.57,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2921,"percent_change":1274,"volume":2962,"transactions":9,"vwap":2961},"2025-05-08",72.207,73.218,72.14,72.66,12600,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":1746,"volume":2970,"transactions":9,"vwap":2968},"2025-05-07",71.49,71.69,70.91,71.44,0.22,16300,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2975,"change":2153,"percent_change":106,"volume":2976,"transactions":9,"vwap":2975},"2025-05-06",70.69,71.6,71.22,16100,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2981,"change":2496,"percent_change":2982,"volume":2318,"transactions":9,"vwap":2981},"2025-05-05",71.25,71.78,71.18,-0.42,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2186,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-02",71.37,71.74,70.85,71.48,2.13,51900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":922,"volume":2942,"transactions":9,"vwap":2996},"2025-05-01",69.28,70.44,69.27,69.99,0.88,{"date":2999,"open":3000,"high":3001,"low":3000,"close":3002,"change":2436,"percent_change":3003,"volume":2913,"transactions":9,"vwap":3002},"2025-04-30",68.010002,69.62,69.11,-0.85,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":101,"percent_change":2000,"volume":3010,"transactions":9,"vwap":3009},"2025-04-29",69.07,69.909,68.74,69.7,9800,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":106,"percent_change":757,"volume":2603,"transactions":9,"vwap":3016},"2025-04-28",69.29,69.4,68.15,68.69,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1622,"percent_change":2436,"volume":3023,"transactions":9,"vwap":3022},"2025-04-25",68.22,68.98,68.18,68.63,16700,{"date":3025,"open":3026,"high":3027,"low":3026,"close":3028,"change":1873,"percent_change":2638,"volume":841,"transactions":9,"vwap":3028},"2025-04-24",67.85,69.415,69.040001,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":2791,"transactions":9,"vwap":3034},"2025-04-23",68,68.83,67.17,67.78,1.45,2.19,{"date":179,"open":3038,"high":3039,"low":175,"close":3039,"change":131,"percent_change":58,"volume":1913,"transactions":9,"vwap":3039},65.55,66.33]