[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSML":3,"homepage-market-summary":29,"stock-historical-JSML":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSML","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 Cap Growth Alpha ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2456,0.215192,"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},87.62,86.83,87.92,86.2547,1.3653,1.58,6151.955744,98.010002,66.97,23378.36620126,66.5,2667,{"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},55.69,20747,7572491.550315,54.83,"2025-04-22",[181,184,193,204,215,226,236,247,257,267,277,287,298,308,319,329,338,349,359,369,379,389,398,409,419,430,441,452,463,472,482,490,500,509,520,531,542,552,562,572,583,592,602,613,623,633,642,653,664,675,682,692,703,713,724,735,746,755,765,776,784,793,802,810,818,827,836,844,852,861,869,877,886,895,904,912,919,927,934,941,949,958,966,974,982,989,996,1004,1012,1020,1028,1037,1045,1054,1060,1068,1075,1082,1089,1097,1104,1112,1121,1128,1137,1145,1154,1161,1169,1177,1186,1194,1200,1209,1216,1224,1233,1242,1251,1259,1267,1275,1284,1292,1301,1310,1319,1327,1334,1342,1350,1359,1365,1373,1380,1387,1396,1403,1409,1416,1423,1431,1438,1446,1455,1463,1471,1480,1489,1496,1502,1510,1519,1527,1534,1541,1547,1556,1563,1570,1579,1587,1593,1600,1608,1615,1623,1632,1641,1649,1657,1665,1670,1678,1685,1693,1701,1708,1714,1722,1728,1736,1742,1750,1758,1766,1774,1781,1789,1795,1802,1809,1817,1824,1829,1836,1843,1849,1856,1862,1869,1877,1885,1892,1899,1905,1910,1916,1924,1930,1935,1942,1948,1954,1961,1968,1977,1985,1992,2000,2009,2016,2023,2028,2034,2039,2046,2052,2060,2067,2075,2083,2090,2099,2106,2114,2121,2129,2137,2142,2149,2157,2162,2170,2177,2185,2191,2197,2204,2210,2215,2223,2229,2234,2242,2247,2252,2257,2265,2271,2276,2283,2291,2298,2305,2312,2319,2325,2333,2340,2348,2353,2362,2368,2375,2382,2391,2398,2404,2410,2418,2426,2434,2439,2445,2453,2460,2467,2475,2481,2487,2492,2499,2506,2513,2520,2526,2534,2542,2548,2556,2563,2570,2576,2583,2590,2596,2604,2612,2619,2626,2632,2639,2646,2651,2657,2664,2670,2677,2683,2687,2695,2701,2708,2715,2722,2729,2735,2743,2747,2753,2758,2763,2769,2776,2783,2790,2795,2800,2806,2812,2819,2825,2832,2840,2847,2851,2857,2862,2866,2869,2876,2881,2887,2894,2901,2907,2913,2918,2924,2928,2934,2938,2943,2951],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},170,87.4875,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":146,"volume":190,"transactions":191,"vwap":192},"2026-10-01",85.9534,86.51,85.4401,0.3265,51577.3675,336,86.2222,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",86.48,87.05,85.89,85.9282,-0.5507,-0.64,23669.397374,236,86.3916,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",86.54,87.3699,85.88,86.4789,-0.1913,-0.22,200990.6578,579,86.1493,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",86.49,87.01,85.95,86.6702,-0.2707,-0.31,27037.992,280,86.5703,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":111,"volume":233,"transactions":234,"vwap":235},"2026-09-25",87.25,87.38,86.4301,86.9409,-0.0108,21969.97,274,86.8843,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",86.6,87.165,85.94,86.9517,0.1942,0.22,21069.906,221,86.8582,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",87.47,86.485,86.7575,-1.1674,-1.33,21468.307556,215,86.7667,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",88.42,87.29,87.9249,0.3904,0.45,7137.6776,148,87.8828,{"date":268,"open":17,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",87.7999,87.18,87.5345,0.9995,1.16,6144.4852,151,87.5069,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",86.7065,85.981,86.535,-0.3591,-0.41,9078.9941,165,86.3333,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",87.43,87.68,86.81,86.8941,0.6033,0.7,11868.9196,241,87.217,{"date":299,"open":300,"high":301,"low":240,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",86.44,87.02,86.2908,0.2919,0.34,8654.5942,185,86.6857,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",85.98,86.315,85.63,85.9989,-0.6757,-0.78,9876.3177,193,86.0056,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",86.1,87.0379,86.6746,-0.0854,-0.1,194784.5247,194,86.8618,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":263,"volume":335,"transactions":336,"vwap":337},"2026-09-11",86.99,87.255,86.76,0.3878,32603.51969,183,86.8363,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",86.57,87.27,86.1901,86.3722,-1.2676,-1.45,12527.5144,173,86.7137,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",88.3,87.4501,87.6398,-0.7237,-0.82,9825.8294,169,87.8114,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":283,"volume":366,"transactions":367,"vwap":368},"2026-09-08",88.175,88.955,88.1,88.3635,-0.3665,17172.8938,223,88.4417,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",87.71,88.8,88.73,0.2346,0.27,12520.648,196,88.3717,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",88.64,87.95,88.4954,0.5554,0.63,17603.408371,233,88.3484,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":88,"volume":395,"transactions":396,"vwap":397},"2026-09-02",87.28,88.27,87.94,0.8909,8983.198468,168,87.7963,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",87.57,87.845,86.85,87.0491,-1.4535,-1.64,17543.5838,204,87.3376,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",88.995,87.85,88.5026,-0.3529,-0.4,29069.9798,171,87.928,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",90.09,90.37,88.7409,88.8555,-1.5836,-1.75,8201.864498,252,89.4563,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",90.45,90.7564,90.155,90.4391,0.3477,0.39,23391.4063,389,90.4992,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",89.84,90.52,89.755,90.0914,-0.024,-0.03,14512.76,305,90.1156,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",89.985,90.1382,89.737431,90.1154,0.5332,0.6,8926.3221,617,89.9152,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":439,"vwap":471},"2026-08-24",90.53,89.21,89.5822,-1.0428,-1.15,10385.1184,89.6556,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",90.35,90.625,89.49,1.3272,1.49,5852.0684,142,90.222,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":407,"vwap":489},"2026-08-20",90.4299,89.2978,-1.8215,-2,12140.659699,89.6399,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",91.965,90.96,91.1193,0.0174,0.02,6714.1595,190,91.3553,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":417,"vwap":508},"2026-08-18",92.08,90.8996,91.1019,-1.5985,-1.72,9396.8501,91.2425,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",92.325,92.9342,92.23,92.7004,0.1037,0.11,6916.9867,195,92.5837,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",92.22,92.7423,92.215,92.5967,0.5155,0.56,5914.400944,159,92.4678,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",91.99,92.3863,91.68,92.0812,0.3953,0.43,9312.3191,188,92.123,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",91.29,91.94,91.6859,0.7205,0.79,6140.3022,177,91.5454,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":550,"vwap":561},"2026-08-11",91.2796,91.545,90.765,90.9654,0.4641,0.51,10126.1757,91.0913,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":255,"vwap":571},"2026-08-10",91.31,91.54,90.5,90.5013,-0.8663,-0.95,13505.1227,91.0689,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",91.53,91.62,90.95,91.3676,0.7613,0.84,34275.9507,435,91.3663,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":355,"volume":590,"transactions":245,"vwap":591},"2026-08-06",90.74,91.7233,90.27,90.6063,-0.7535,21360.7227,91.0681,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":529,"vwap":601},"2026-08-05",92.04,92.275,91.04,91.3598,0.0451,0.05,8108.9016,91.616,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",90.29,91.465,90.2,91.3147,2.2952,2.58,8876.729765,172,90.8019,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":439,"vwap":622},"2026-08-03",87.75,89.12,87.39,89.0195,1.6348,1.87,24008.362204,88.4245,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",88.82,86.25,87.3847,-0.8815,-1,21685.1239,218,86.7148,{"date":634,"open":635,"high":636,"low":187,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",87.09,88.2662,2.4281,2.83,75556.6879,471,87.0227,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",87.54,87.8,85.5222,85.8381,-1.832,-2.09,24077.179542,348,86.2527,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",87.55,87.89,86.43,87.6701,-0.4374,-0.5,27778.1444,321,87.4365,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",88.77,89.194678,87.32,88.1075,0.6621,0.76,15964.0864,211,87.9707,{"date":676,"open":616,"high":616,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":182,"vwap":681},"2026-07-24",87.4454,-1.2486,-1.41,12091.1044,88.0872,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":211,"volume":689,"transactions":690,"vwap":691},"2026-07-23",88.58,89.3256,88.28,88.694,-0.1933,13485.35,224,88.7035,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",89.4601,89.69,88.69,88.8873,-1.1868,-1.32,15673.151,491,89.2411,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":275,"vwap":712},"2026-07-21",89.17,90.1299,88.87,90.0741,1.5675,1.77,9948.1606,89.3798,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",89.725,89.86,88.36,88.5066,-0.4257,-0.48,89372.7536,477,88.9897,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",87.77,89.39,87.2538,88.9323,0.0306,0.03,21029.9073,356,88.7894,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",90.01,90.34,88.54,88.9017,-1.1632,-1.29,26304.59286,360,89.3693,{"date":747,"open":587,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":631,"vwap":754},"2026-07-15",90.57,89.61,90.0649,0.1258,0.14,10660.4141,90.1118,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":116,"volume":762,"transactions":763,"vwap":764},"2026-07-14",89.96,90.25,89.51,89.9391,1.0062,19869.1611,351,89.9827,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",90.23,90.24,88.56,88.9329,-1.7551,-1.94,11796.9071,231,89.2867,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",92.11,90.3,90.688,-0.84,-0.92,63300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",91.2,92.050003,91.17,91.528,1.41,1.56,35500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",89.79,90.47,89.085999,90.118,-0.475,-0.52,105100,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",91.63,90.16,90.593,-1.148,-1.25,19600,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",91.52,92.82,91.741,0.769,0.85,25200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",92.53,92.685,89.8,90.972,-2.208,-2.37,16200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",92.97,94.2,92.271,93.18,0.125,0.13,43800,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",92.12,93.7,93.055,1.225,1.33,44100,{"date":845,"open":846,"high":24,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",91.45,89.62,91.83,0.785,0.86,29900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",91.21,91.7,90.339,91.044998,-0.625,-0.68,99800,{"date":862,"open":863,"high":864,"low":788,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",92.56,93.099998,91.67,0.738,0.81,35900,{"date":870,"open":871,"high":872,"low":432,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",91.4,92.235,90.932,0.217,0.24,9500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",90.51,91.307,90.43,90.715,-1.415,-1.54,7900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",91.66,92.49,91.182,92.13,1.116,1.23,10800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",89.83,91.050003,89.407,91.014,2.086,2.35,15700,{"date":905,"open":897,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",90.81,88.905,88.928,-0.109,-0.12,13500,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":315,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-16",90.7,91.059998,89.037003,-0.87,8100,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",91.14,89.76,89.817,0.865,0.97,25500,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":141,"volume":933,"transactions":9,"vwap":931},"2026-06-12",88.85,89.82,88.952,0.288,12600,{"date":935,"open":195,"high":936,"low":300,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",88.74,88.664,3.24,3.79,25900,{"date":942,"open":943,"high":412,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",85.64,85.28,85.424,-1.063,-1.23,24800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",86.59,88.18,83.525,86.487,0.475,0.55,6500,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",86.87,85.78,86.012001,0.89,1.05,14000,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",88.34,84.63,85.122,-3.511,-3.96,47100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":791,"volume":981,"transactions":9,"vwap":979},"2026-06-04",87.13,89.13,86.995,88.633,1.364,46700,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":781,"volume":988,"transactions":9,"vwap":986},"2026-06-03",87.96,86.798,87.269,-0.737,10200,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",86.84,88.0059967,1.041,1.2,24600,{"date":997,"open":228,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",87.415,86.165,86.965,-0.282,-0.32,24100,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",87.49,86.5,87.247,-0.071,-0.08,32200,{"date":1013,"open":1014,"high":382,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",86.78,86.045998,87.318,0.582,0.67,12300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":903,"transactions":9,"vwap":1025},"2026-05-27",87.33,94.37,86.525,86.736,-0.05,-0.06,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",86.050003,86.95,85.74,86.786,2.29,2.71,15300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",84.83,84.07,84.496,0.758,0.91,12100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",82.51,84.19,81.84,83.738,1.176,1.42,20100,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":638,"volume":933,"transactions":9,"vwap":1058},"2026-05-20",80.84,82.68,82.562,2.274,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":679,"volume":1067,"transactions":9,"vwap":1065},"2026-05-19",80.42,81.12,79.66,80.288,-1.146,8700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":506,"volume":894,"transactions":9,"vwap":1073},"2026-05-18",82.27,82.42,81.019997,81.434,-1.428,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",84.69,82.862,-3.258,-3.78,16000,{"date":1083,"open":944,"high":1084,"low":1085,"close":1086,"change":44,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",86.21,84.739,86.12,1.17,4600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":304,"volume":1096,"transactions":9,"vwap":1094},"2026-05-13",84.86,85.29,84.385,85.12,0.29,11800,{"date":1098,"open":1099,"high":1039,"low":1100,"close":1039,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1039},"2026-05-12",84.59,82.905,-0.312,-0.37,16600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":527,"volume":1111,"transactions":9,"vwap":1109},"2026-05-11",85.16,85.767,85.040001,85.142,0.472,11100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",84.76,85.059998,84.025002,84.67,0.87,1.04,14800,{"date":1122,"open":312,"high":312,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-07",83.29,83.8,-1.067,-1.26,22600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",84.36,85.029999,84.099998,84.867,1.387,1.66,8200,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",82.64,83.81,83.48,2.369,2.92,18400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",81.74,82,80.95,81.111,-0.592,-0.72,9400,{"date":1155,"open":1156,"high":1148,"low":1157,"close":1158,"change":1159,"percent_change":559,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",81.65,81.22,81.703,0.413,7800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":957,"transactions":9,"vwap":1166},"2026-04-30",80.52,81.44,79.86,81.29,1.277,1.6,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",80.67,79.35,80.013,0.095,0.12,13600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",80.71,80.922,79.755,79.918,-1.513,-1.86,8600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1120,"transactions":9,"vwap":1191},"2026-04-27",81.81,82.115,81.4,81.431,-0.361,-0.44,{"date":1195,"open":1196,"high":1196,"low":1063,"close":1197,"change":1198,"percent_change":1199,"volume":1096,"transactions":9,"vwap":1197},"2026-04-24",82.21,81.792,0.712,0.88,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-23",81.47,81.91,80.9,81.080002,-0.28,-0.34,18800,{"date":1210,"open":1156,"high":1156,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",80.877,81.36,1.056,1.32,20500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",81.545,81.59,80.304,-0.427,-0.53,10700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-20",80.43,80.74,80.29,80.731,0.383,0.48,8900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",80,80.915,79.745,80.348,1.938,2.47,13800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-16",78.43,78.58,77.84,78.41,0.028,0.04,10500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1249,"volume":1258,"transactions":9,"vwap":1256},"2026-04-15",78.67,78.75,77.86,78.382,0.033,11000,{"date":1260,"open":1261,"high":1254,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-14",77.98,77.536,78.349,1.586,2.07,11300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2026-04-13",75.49,76.763,75.22,1.425,1.89,8800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-10",75.37,75.56,74.981,75.338,0.111,0.15,9900,{"date":1285,"open":1286,"high":1269,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-09",74.65,74.305,75.227,0.851,1.14,30100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",74.63,74.755,74.080002,74.376,2.806,3.92,12200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-07",71.11,71.745,70.84,71.57,0.336,0.47,17200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-06",70.86,71.35,70.79,71.234,0.376,0.53,9300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":834,"volume":1326,"transactions":9,"vwap":1324},"2026-04-02",68.93,71.14,68.92,70.858,0.091,13300,{"date":1328,"open":1312,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":964,"volume":1333,"transactions":9,"vwap":1331},"2026-04-01",71.67,70.54,70.767,0.737,8400,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-31",68.029999,70.185,70.029999,2.813,4.18,6300,{"date":1343,"open":1344,"high":1345,"low":25,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-30",68.12,68.187,67.217,-1.391,-2.03,7300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-27",69.2,69.21,68.24,68.608,-0.753,-1.09,12900,{"date":1360,"open":1312,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1044,"transactions":9,"vwap":1362},"2026-03-26",70.88,69.361,-1.901,-2.67,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-25",71.77,70.82,71.262,0.782,1.11,23800,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":151,"volume":1379,"transactions":9,"vwap":1377},"2026-03-24",69.54,70.93,70.48,0.248,23900,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1283,"transactions":9,"vwap":1384},"2026-03-23",69.39,71.48,70.232,1.807,2.64,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",70.26,70.4,68.23,68.425,-2.074,-2.94,18100,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":158,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",68.96,70.89,70.499,0.521,19800,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1274,"transactions":9,"vwap":1406},"2026-03-18",71.18,69.978,-1.217,-1.71,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":527,"volume":1223,"transactions":9,"vwap":1414},"2026-03-17",71.31,71.7,70.97,71.195,0.393,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":816,"volume":1111,"transactions":9,"vwap":1421},"2026-03-16",71.080002,71.74,70.632,70.802,0.597,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":834,"volume":1430,"transactions":9,"vwap":1428},"2026-03-13",70.91,71.269,69.84,70.205,0.09,38100,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1326,"transactions":9,"vwap":1435},"2026-03-12",71.45,70.099998,70.115,-1.981,-2.75,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":809,"transactions":9,"vwap":1443},"2026-03-11",72,72.73,71.675,72.096001,-0.101,-0.14,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-10",72.49,73.335,72.019997,72.197,-0.048,-0.07,12500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":790,"volume":1462,"transactions":9,"vwap":1460},"2026-03-09",70.36,72.31,69.62,72.245,1.006,17100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-06",71.92,72.25,71.239,-2.292,-3.12,15900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-05",74.36,74.51,72.83,73.531,-1.744,-2.32,33300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-04",75.41,75.53,74.68,75.275,0.713,0.96,41100,{"date":1490,"open":1491,"high":1271,"low":1492,"close":1493,"change":506,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-03",74.19,73.11,74.562,-2.25,88200,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":131,"volume":1144,"transactions":9,"vwap":1500},"2026-03-02",74.35,76.4,76.282,0.589,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":506,"volume":1509,"transactions":9,"vwap":1507},"2026-02-27",75.32,75.7,75.155,75.693,-1.327,7500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-26",76.73,77.029999,75.72,77.019997,0.574,0.75,7700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":527,"volume":1526,"transactions":9,"vwap":1524},"2026-02-25",76.54,76.74,75.846,76.446,0.422,12400,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1223,"transactions":9,"vwap":1531},"2026-02-24",74.94,76.289,76.024002,1.162,1.55,{"date":1535,"open":1536,"high":1536,"low":1473,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-23",76,74.862,-1.224,-1.61,7400,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":243,"volume":1258,"transactions":9,"vwap":1545},"2026-02-20",75.34,76.69,76.085999,0.165,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-19",75.87,76.019997,75.26,75.921,-0.358,-0.47,9200,{"date":1557,"open":1558,"high":1559,"low":1536,"close":1560,"change":1561,"percent_change":385,"volume":1562,"transactions":9,"vwap":1560},"2026-02-18",76.22,77.26,76.279,0.478,13700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":111,"volume":885,"transactions":9,"vwap":1568},"2026-02-17",75.42,76.33,75.23,75.801,-0.006,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-13",74.95,76.55,74.71,75.807,0.934,1.25,21400,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-12",77.6,74.762,74.873,-1.766,-2.3,11900,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1102,"volume":1160,"transactions":9,"vwap":1591},"2026-02-11",77.5,75.69,76.639,-0.281,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":910,"volume":1599,"transactions":9,"vwap":1597},"2026-02-10",77.44,77.504,76.92,-0.095,6100,{"date":1601,"open":1602,"high":1589,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-09",76.66,76.62,77.014999,0.196,0.26,32900,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":903,"transactions":9,"vwap":1612},"2026-02-06",71.65,76.96,76.819,2.614,3.52,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1241,"transactions":9,"vwap":1620},"2026-02-05",74.53,75.765,74.044998,74.205,-1.155,-1.53,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-04",75.94,76.76,74.41,75.36,-1.206,-1.58,22100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-03",77.050003,77.16,75.365,76.566,-0.531,-0.69,16700,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-02",75.52,77.545,77.097,1.248,1.65,84600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":885,"transactions":9,"vwap":1654},"2026-01-30",76.48,76.611,75.845,75.849,-1.37,-1.77,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1429,"volume":1664,"transactions":9,"vwap":1662},"2026-01-29",77.080002,77.48,75.89,77.219,0.07,14500,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":496,"percent_change":731,"volume":918,"transactions":9,"vwap":1669},"2026-01-28",77.73,76.93,77.149,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-27",76.9,77.35,77.129,-0.329,-0.42,12000,{"date":1679,"open":1660,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":834,"volume":1684,"transactions":9,"vwap":1682},"2026-01-26",77.95,77.24,77.458,0.101,5800,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-23",78.588,77.25,77.357,-1.572,-1.99,11500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":304,"volume":1700,"transactions":9,"vwap":1698},"2026-01-22",79.401,79.425,78.905,78.929,0.265,17500,{"date":1702,"open":1703,"high":1254,"low":1589,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-21",78.029999,78.664,1.297,1.68,447200,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1639,"volume":1258,"transactions":9,"vwap":1712},"2026-01-20",76.29,78.019997,77.367,-0.538,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-16",77.64,78.42,77.905,0.214,0.28,106800,{"date":1723,"open":1724,"high":1725,"low":1716,"close":1726,"change":1727,"percent_change":1517,"volume":885,"transactions":9,"vwap":1726},"2026-01-15",77.72,78.31,77.691,0.575,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-14",77.23,76.478,77.116,-0.211,-0.27,9800,{"date":1737,"open":1738,"high":1724,"low":1739,"close":1740,"change":1026,"percent_change":1027,"volume":1741,"transactions":9,"vwap":1740},"2026-01-13",77.61,77.073997,77.327,6000,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-12",76.082001,77.49,77.377,0.474,0.62,7200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":136,"volume":1757,"transactions":9,"vwap":1755},"2026-01-09",76.71,77.19,76.559,76.903,0.506,8300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1358,"transactions":9,"vwap":1763},"2026-01-08",76.099998,76.51,75.96,76.397,0.322,0.42,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1175,"volume":1773,"transactions":9,"vwap":1771},"2026-01-07",75.97,76.39,75.805,76.074997,0.088,26800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":964,"volume":1780,"transactions":9,"vwap":1777},"2026-01-06",74.99,75.987,74.737,0.786,31700,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-05",74.8,75.308,75.201,1.077,1.45,12800,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":527,"percent_change":671,"volume":1794,"transactions":9,"vwap":1793},"2026-01-02",74.3,73.45,74.124,76700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1111,"transactions":9,"vwap":1799},"2025-12-31",74.24,74.28,73.564,-0.699,-0.94,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-30",75.019997,74.263,-0.605,-0.81,43500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1735,"transactions":9,"vwap":1814},"2025-12-29",74.9,75.372,74.67,74.868,-0.462,-0.61,{"date":1818,"open":1819,"high":1543,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-26",75.035004,75.33,-0.183,-0.24,9600,{"date":1825,"open":1826,"high":1827,"low":1504,"close":1827,"change":1828,"percent_change":834,"volume":1088,"transactions":9,"vwap":1827},"2025-12-24",75.4,75.513,0.1,{"date":1830,"open":1831,"high":1831,"low":1277,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-23",76.42,75.413,-0.468,-0.62,17700,{"date":1837,"open":1838,"high":1521,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1266,"transactions":9,"vwap":1840},"2025-12-22",75.82,75.715,75.881,0.802,1.07,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":790,"volume":1395,"transactions":9,"vwap":1847},"2025-12-19",74.13,75.525,75.079002,1.044,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1854},"2025-12-18",74.5,74.727,73.638,74.035004,0.831,{"date":1857,"open":1858,"high":1529,"low":1492,"close":1859,"change":1860,"percent_change":1408,"volume":1861,"transactions":9,"vwap":1859},"2025-12-17",74.81,73.204,-1.271,11600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1675,"percent_change":1193,"volume":1868,"transactions":9,"vwap":1867},"2025-12-16",74.49,74.77,73.92,74.475,159700,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-15",76.059998,74.72,74.804,-0.859,-1.14,41600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1622,"volume":1884,"transactions":9,"vwap":1882},"2025-12-12",76.79,76.81,75.27,75.663,-1.174,13400,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1700,"transactions":9,"vwap":1889},"2025-12-11",75.48,77.010002,76.837,1.043,1.38,{"date":1893,"open":1894,"high":1499,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-10",74.85,75.794,0.861,1.15,11200,{"date":1900,"open":1901,"high":1826,"low":1901,"close":1902,"change":1903,"percent_change":146,"volume":1904,"transactions":9,"vwap":1902},"2025-12-09",74.46,74.933,0.286,33700,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1174,"percent_change":834,"volume":1780,"transactions":9,"vwap":1909},"2025-12-08",75.21,74.586,74.647,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":283,"volume":1232,"transactions":9,"vwap":1914},"2025-12-05",75.15,74.31,74.552,-0.304,{"date":1917,"open":1474,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-04",75.25,74.089996,74.856,0.403,0.54,8000,{"date":1925,"open":1926,"high":1474,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1430,"transactions":9,"vwap":1927},"2025-12-03",73.67,74.453,0.891,1.21,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":121,"volume":1096,"transactions":9,"vwap":1933},"2025-12-02",74.11,73.562,0.185,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1185,"transactions":9,"vwap":1939},"2025-12-01",73.522,74.07,73.377,-1.358,-1.82,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":538,"percent_change":1947,"volume":1599,"transactions":9,"vwap":1946},"2025-11-28",74.16,74.76,74.735,0.58,{"date":1949,"open":1950,"high":1294,"low":1951,"close":1287,"change":1952,"percent_change":964,"volume":1953,"transactions":9,"vwap":1287},"2025-11-26",74.157,74.115,0.775,5300,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":893,"volume":1960,"transactions":9,"vwap":1958},"2025-11-25",72.76,73.71,73.53,0.893,6800,{"date":1962,"open":1963,"high":1441,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-24",70.95,72.637,1.702,2.4,4500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-21",69.57,71.52,69.5,70.935,1.638,2.36,100700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-20",72.43,72.445,69.297,-1.564,-2.21,7600,{"date":1986,"open":1987,"high":1988,"low":1368,"close":1989,"change":1990,"percent_change":1991,"volume":1749,"transactions":9,"vwap":1989},"2025-11-19",71.19,71.639,70.861,-0.164,-0.23,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-18",70.19,71.69,71.025002,0.054,0.08,26400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-17",72.32,72.74,70.69,70.971,-1.506,-2.08,14600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":752,"volume":1648,"transactions":9,"vwap":2014},"2025-11-14",70.77,72.99,70.71,72.477,0.099,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1823,"transactions":9,"vwap":2020},"2025-11-13",74.64,72.205,72.378,-2.603,-3.47,{"date":2024,"open":1887,"high":2025,"low":1814,"close":1279,"change":2026,"percent_change":2027,"volume":1250,"transactions":9,"vwap":1279},"2025-11-12",75.66,-0.154,-0.2,{"date":2029,"open":2030,"high":2031,"low":1909,"close":2032,"change":2033,"percent_change":141,"volume":1153,"transactions":9,"vwap":2032},"2025-11-11",74.66,75.175,75.135,0.239,{"date":2035,"open":1565,"high":1565,"low":2036,"close":2037,"change":2038,"percent_change":964,"volume":1749,"transactions":9,"vwap":2037},"2025-11-10",74.495,74.896,0.776,{"date":2040,"open":1458,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2041},"2025-11-07",74.12,71.87,1.145,1.57,24000,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":933,"transactions":9,"vwap":2049},"2025-11-06",75.13,72.975,-2.081,-2.77,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":988,"transactions":9,"vwap":2057},"2025-11-05",73.73,75.47,73.63,75.056,1.884,2.57,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":808,"volume":2066,"transactions":9,"vwap":2064},"2025-11-04",72.92,74.154,73.172,-0.929,18300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1206,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-03",74.0039978,74.18,73.444,74.101,-0.38,54100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1445,"volume":2082,"transactions":9,"vwap":2080},"2025-10-31",74.62,74.69,73.778,74.381,-0.106,18700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":345,"volume":2089,"transactions":9,"vwap":2087},"2025-10-30",75.54,76.077003,74.487,-1.099,15000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-29",76.25,76.82,75.57,75.586,-0.694,-0.91,6900,{"date":2100,"open":1880,"high":1880,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-28",76.26,76.28,-0.454,-0.59,37200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1445,"volume":2113,"transactions":9,"vwap":2111},"2025-10-27",76.89,77.106,76.573,76.734,-0.105,7100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":1960,"transactions":9,"vwap":2118},"2025-10-24",77.204,77.37,76.839,1.396,1.85,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-23",74.442,75.575,75.443,1.46,1.97,20200,{"date":2130,"open":2131,"high":2085,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-22",75.45,72.97,73.983,-1.592,-2.11,28400,{"date":2138,"open":1661,"high":1661,"low":2139,"close":2124,"change":2140,"percent_change":2141,"volume":1454,"transactions":9,"vwap":2124},"2025-10-21",74.907,-0.162,-0.21,{"date":2143,"open":1858,"high":2144,"low":1858,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-20",75.92,75.737,1.656,2.24,11700,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-17",74.27,73.55,74.081001,-0.542,-0.73,32600,{"date":2158,"open":1761,"high":1761,"low":1901,"close":2159,"change":2160,"percent_change":405,"volume":2161,"transactions":9,"vwap":2159},"2025-10-16",74.623,-1.247,118000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1549,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1549},"2025-10-15",76.15,76.166,75.080002,1.106,1.48,23300,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":1081,"transactions":9,"vwap":2174},"2025-10-14",72.8,75.239,74.764,0.958,1.3,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1518,"transactions":9,"vwap":2182},"2025-10-13",73.24,73.88,73.16,73.806,1.968,2.74,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":1081,"transactions":9,"vwap":2188},"2025-10-10",74.374,71.838,-2.348,-3.17,{"date":2192,"open":1901,"high":2077,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1835,"transactions":9,"vwap":2194},"2025-10-09",74.094002,74.186,-0.729,-0.97,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":1518,"transactions":9,"vwap":2200},"2025-10-08",74.21,74.915,73.944,1.251,1.7,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1126,"volume":1318,"transactions":9,"vwap":2208},"2025-10-07",74.96,73.51,73.664,-0.937,{"date":2211,"open":2025,"high":2025,"low":2212,"close":2213,"change":2214,"percent_change":151,"volume":903,"transactions":9,"vwap":2213},"2025-10-06",74.436,74.601,0.263,{"date":2216,"open":2217,"high":1628,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-03",75.14,74.32,74.338,-0.266,-0.36,19200,{"date":2224,"open":1776,"high":1776,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":1735,"transactions":9,"vwap":2226},"2025-10-02",73.981,74.604,-0.016,-0.02,{"date":2230,"open":2231,"high":1514,"low":1944,"close":2077,"change":2232,"percent_change":2141,"volume":2233,"transactions":9,"vwap":2077},"2025-10-01",74.23,-0.158,17400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1834,"volume":2241,"transactions":9,"vwap":2239},"2025-09-30",75.28,75.5,74.204,74.778,-0.463,15100,{"date":2243,"open":1769,"high":1769,"low":2244,"close":2245,"change":2246,"percent_change":1676,"volume":1518,"transactions":9,"vwap":2245},"2025-09-29",75.109,75.241,-0.319,{"date":2248,"open":2217,"high":1278,"low":2249,"close":1278,"change":2250,"percent_change":2251,"volume":1160,"transactions":9,"vwap":1278},"2025-09-26",74.995,0.708,0.95,{"date":2253,"open":2254,"high":2255,"low":1957,"close":2255,"change":2256,"percent_change":222,"volume":1960,"transactions":9,"vwap":2255},"2025-09-25",74.55,74.852,-0.235,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-24",76.61,75,75.086998,-1.153,-1.51,5600,{"date":2266,"open":1660,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":1923,"transactions":9,"vwap":2268},"2025-09-23",77.541,76.24,-0.855,-1.11,{"date":2272,"open":1831,"high":1753,"low":1831,"close":2273,"change":2274,"percent_change":44,"volume":2275,"transactions":9,"vwap":2273},"2025-09-22",77.095001,0.761,79000,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":1232,"transactions":9,"vwap":2280},"2025-09-19",76.95,76.21,76.334,-0.445,-0.58,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-18",75.24,76.78,76.779,2.341,3.14,12700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1026,"volume":1232,"transactions":9,"vwap":2296},"2025-09-17",74.73,75.555,74.405,74.438,-0.04,{"date":2299,"open":2300,"high":2300,"low":2063,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-16",75.3,74.478,-0.658,-0.88,3600,{"date":2306,"open":2307,"high":1482,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-15",75.040001,75.136,0.536,0.72,6600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":2311,"transactions":9,"vwap":2316},"2025-09-12",74.967,75.105,74.6,-0.83,-1.1,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":1266,"transactions":9,"vwap":2322},"2025-09-11",73.89,75.43,1.958,2.66,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":1111,"transactions":9,"vwap":2330},"2025-09-10",73.39,73.76,73.15,73.472,0.128,0.17,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1861,"transactions":9,"vwap":2337},"2025-09-09",73.7,73.051003,73.344,-0.26,-0.35,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-08",73.050003,73.66,73.604,0.414,0.57,18900,{"date":2349,"open":2350,"high":2350,"low":1979,"close":2351,"change":2352,"percent_change":834,"volume":957,"transactions":9,"vwap":2351},"2025-09-05",73.77,73.19,0.094,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-04",72.27,73.099998,72.018997,73.096001,0.991,1.37,48100,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":111,"volume":1518,"transactions":9,"vwap":2366},"2025-09-03",72.489,71.73,72.105,-0.007,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":835,"transactions":9,"vwap":2372},"2025-09-02",71.21,72.16,72.112,-0.434,-0.6,{"date":2376,"open":2377,"high":2377,"low":2355,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-29",72.854,72.546,-0.909,-1.24,10600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-28",73.42,73.613,73.167,73.455,0.519,0.71,13900,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":51,"volume":2397,"transactions":9,"vwap":2395},"2025-08-27",72.44,73.035004,72.936,0.359,11400,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":2402,"percent_change":1371,"volume":2403,"transactions":9,"vwap":2401},"2025-08-26",72.029999,72.577,0.798,20900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":1222,"volume":2290,"transactions":9,"vwap":2408},"2025-08-25",72.040001,72.425,71.779,-0.386,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":1599,"transactions":9,"vwap":2415},"2025-08-22",70.53,72.441,70.37,72.165,1.965,2.8,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-21",69.86,70.511,70.2,0.126,0.18,4300,{"date":2427,"open":2428,"high":1434,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-20",69.693,69.635,70.073997,-0.306,-0.43,5100,{"date":2435,"open":2436,"high":2436,"low":1994,"close":2437,"change":2438,"percent_change":2317,"volume":1749,"transactions":9,"vwap":2437},"2025-08-19",71.089996,70.38,-0.588,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":459,"volume":1757,"transactions":9,"vwap":2443},"2025-08-18",70.55,71.046997,70.968,0.424,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-15",70.96,70.11,70.544,-0.176,-0.25,8500,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1967,"transactions":9,"vwap":2457},"2025-08-14",71.064003,70.299,70.72,-1.046,-1.46,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1214,"volume":1250,"transactions":9,"vwap":2465},"2025-08-13",71.42,71.79,70.663,71.766,0.935,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-12",69.3,70.898,70.831,1.913,2.78,17300,{"date":2476,"open":1972,"high":1972,"low":2477,"close":2478,"change":2479,"percent_change":1734,"volume":2480,"transactions":9,"vwap":2478},"2025-08-11",68.75,68.918,-0.189,124800,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":1903,"percent_change":1765,"volume":2486,"transactions":9,"vwap":2485},"2025-08-08",69.487,69.099998,69.107,6400,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":1174,"percent_change":752,"volume":957,"transactions":9,"vwap":2491},"2025-08-07",69.51,68.43,68.821,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":283,"volume":2474,"transactions":9,"vwap":2497},"2025-08-06",68.41,68.813,68.207,68.726,-0.285,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":304,"volume":1333,"transactions":9,"vwap":2504},"2025-08-05",69.24,69.25,68.31,69.011002,0.237,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":2511,"percent_change":2147,"volume":2512,"transactions":9,"vwap":2510},"2025-08-04",68.074997,68.88,68.774,1.507,9000,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1408,"volume":1136,"transactions":9,"vwap":2518},"2025-08-01",67.44,67.585,66.338,67.267,-1.169,{"date":2521,"open":2522,"high":2523,"low":1392,"close":2524,"change":1592,"percent_change":283,"volume":2525,"transactions":9,"vwap":2524},"2025-07-31",69.010002,69.369,68.436,4800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1043,"volume":2533,"transactions":9,"vwap":2531},"2025-07-30",68.36,69.469,68.27,68.717,0.623,100300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":1250,"transactions":9,"vwap":2539},"2025-07-29",68.15,68.84,67.911,68.094002,0.009,0.01,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2027,"volume":1333,"transactions":9,"vwap":2546},"2025-07-28",68.38,67.84,68.084999,-0.135,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":850,"volume":2555,"transactions":9,"vwap":2553},"2025-07-25",68.014999,68.279,67.86,68.22,0.585,14400,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-24",68.051003,67.635,-0.962,-1.4,5200,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-23",67.74,68.597,1.143,1.69,5900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":932,"percent_change":538,"volume":1067,"transactions":9,"vwap":2575},"2025-07-22",67.33,67.62,66.42,67.454,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2580,"change":2581,"percent_change":1152,"volume":2582,"transactions":9,"vwap":2580},"2025-07-21",67.64,67.8,67.166,-0.49,21700,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1152,"volume":2589,"transactions":9,"vwap":2587},"2025-07-18",68.48,67.58,67.656,-0.494,10900,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2536,"change":2594,"percent_change":579,"volume":2595,"transactions":9,"vwap":2536},"2025-07-17",67.66,68.327,0.567,19400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":867,"volume":2603,"transactions":9,"vwap":2601},"2025-07-16",67.47,67.78,66.62,67.583,0.543,27300,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-15",68.19,66.93,67.040001,-0.975,-1.43,50800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2550,"change":2617,"percent_change":136,"volume":2618,"transactions":9,"vwap":2550},"2025-07-14",67.605,68.07,67.54,0.445,7000,{"date":2620,"open":2621,"high":2622,"low":2515,"close":2623,"change":2624,"percent_change":506,"volume":2625,"transactions":9,"vwap":2623},"2025-07-11",68.17,68.21,67.57,-1.18,28500,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2477,"change":1720,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2477},"2025-07-10",68.371,69.18,0.41,25100,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":965,"transactions":9,"vwap":2636},"2025-07-09",68.76,67.83,68.47,0.46,0.68,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2645,"volume":2433,"transactions":9,"vwap":2644},"2025-07-08",67.93,68.231,67.73,68.010002,0,{"date":2647,"open":2503,"high":2648,"low":2649,"close":2644,"change":1152,"percent_change":2650,"volume":1250,"transactions":9,"vwap":2644},"2025-07-07",68.546,67.67,-1.05,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2654,"change":1119,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-03",67.75,68.73,1.54,15600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":527,"percent_change":2663,"volume":1111,"transactions":9,"vwap":2662},"2025-07-02",67.329,67.852,67.281,67.69,0.83,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1002,"percent_change":1554,"volume":1788,"transactions":9,"vwap":2669},"2025-07-01",67.29,67.815,67.057999,67.13,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":243,"percent_change":2676,"volume":1153,"transactions":9,"vwap":2675},"2025-06-30",67.315,67.56,67.14,67.45,0.33,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1282,"percent_change":243,"volume":2113,"transactions":9,"vwap":2682},"2025-06-27",67.495,67.99,67.089996,67.23,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2686,"change":1199,"percent_change":842,"volume":957,"transactions":9,"vwap":2686},"2025-06-26",66.39,67.080002,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-25",67.07,65.99,66.2,-0.86,-1.28,9100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":1897,"percent_change":2700,"volume":1898,"transactions":9,"vwap":2698},"2025-06-24",66.64,67.059998,66.462,1.74,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":304,"percent_change":2707,"volume":957,"transactions":9,"vwap":2706},"2025-06-23",65.38,66.118,65.050003,65.91,0.52,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":211,"percent_change":2714,"volume":1586,"transactions":9,"vwap":2713},"2025-06-20",65.69,65.762,65.069,65.57,-0.33,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2541,"percent_change":496,"volume":2721,"transactions":9,"vwap":2720},"2025-06-18",65.74,66.12,65.723,65.79,4100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":1807,"volume":1232,"transactions":9,"vwap":2727},"2025-06-17",65.83,66.28,65.605,65.78,-0.54,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2733,"change":1646,"percent_change":2734,"volume":1967,"transactions":9,"vwap":2733},"2025-06-16",65.82,66.565,66.32,1.92,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-13",65.29,65.884,65.071999,-1.568,-2.35,13000,{"date":2744,"open":2745,"high":2746,"low":2718,"close":2697,"change":1828,"percent_change":1282,"volume":2569,"transactions":9,"vwap":2697},"2025-06-12",66.48,66.73,{"date":2748,"open":2697,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":211,"volume":1960,"transactions":9,"vwap":2751},"2025-06-11",67.21,66.3,66.54,-0.15,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2757,"change":111,"percent_change":111,"volume":1953,"transactions":9,"vwap":2757},"2025-06-10",67.11,66.37,66.69,{"date":2759,"open":2760,"high":2755,"low":2761,"close":2762,"change":2714,"percent_change":2581,"volume":1318,"transactions":9,"vwap":2762},"2025-06-09",66.89,66.35,66.7,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2766,"change":2768,"percent_change":1706,"volume":1349,"transactions":9,"vwap":2766},"2025-06-06",66.928,67.029999,66.46,1.105,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1249,"volume":957,"transactions":9,"vwap":2774},"2025-06-05",65.81,66.25,65.628,65.925,0.025,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":448,"percent_change":1026,"volume":2782,"transactions":9,"vwap":2781},"2025-06-04",66.029999,66.07,65.68,65.9,10000,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1018,"percent_change":2789,"volume":1258,"transactions":9,"vwap":2788},"2025-06-03",65.28,66,65.19,65.93,1.03,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2793,"change":126,"percent_change":1748,"volume":1984,"transactions":9,"vwap":2793},"2025-06-02",64.81,65.26,64.31,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":304,"percent_change":1317,"volume":2452,"transactions":9,"vwap":2799},"2025-05-30",63.942,65.089996,64.86,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":448,"percent_change":1026,"volume":876,"transactions":9,"vwap":2805},"2025-05-29",64.49,64.675,64.281,64.52,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":1639,"percent_change":2811,"volume":1692,"transactions":9,"vwap":2810},"2025-05-28",65.31,64.53,64.55,-1.06,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2815,"change":2817,"percent_change":2818,"volume":2008,"transactions":9,"vwap":2815},"2025-05-27",64.72,65.24,64.11,1.515,2.38,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2824,"percent_change":1822,"volume":1349,"transactions":9,"vwap":2823},"2025-05-23",63.07,63.953,63.725,-0.155,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1822,"percent_change":1102,"volume":2831,"transactions":9,"vwap":2830},"2025-05-22",63.7,64.07,63.552,63.88,5400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1539,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-21",64.97,65.33,63.941,64.12,-2.45,4200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1998,"percent_change":1175,"volume":2846,"transactions":9,"vwap":2845},"2025-05-20",65.34,65.88,64.99,65.73,30900,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2850,"change":2752,"percent_change":1991,"volume":851,"transactions":9,"vwap":2850},"2025-05-19",64.67,65.65,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2346,"percent_change":1118,"volume":1631,"transactions":9,"vwap":2856},"2025-05-16",65.32,65.815,65.149,65.8,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2860,"change":2861,"percent_change":151,"volume":2304,"transactions":9,"vwap":2860},"2025-05-15",64.285,65.23,0.23,{"date":2863,"open":2845,"high":2845,"low":2864,"close":2865,"change":1807,"percent_change":947,"volume":2425,"transactions":9,"vwap":2865},"2025-05-14",64.945,65,{"date":2867,"open":2868,"high":2690,"low":2868,"close":2771,"change":101,"percent_change":791,"volume":1176,"transactions":9,"vwap":2771},"2025-05-13",65.15,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2347,"transactions":9,"vwap":2873},"2025-05-12",64.88,63.881,64.8,2.18,3.48,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2878,"change":2424,"percent_change":1095,"volume":2694,"transactions":9,"vwap":2878},"2025-05-09",62.62,62.88,62.308,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":1087,"percent_change":2886,"volume":1692,"transactions":9,"vwap":2885},"2025-05-08",61.71,62.853,62.44,1.91,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1765,"percent_change":2893,"volume":2425,"transactions":9,"vwap":2892},"2025-05-07",61.31,61.366,60.924,61.27,0.69,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":2424,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-06",60.02,61.014999,60.85,0.3,26600,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2905,"change":1206,"percent_change":2906,"volume":2264,"transactions":9,"vwap":2905},"2025-05-05",60.27,60.99,60.67,-0.46,{"date":2908,"open":2909,"high":2910,"low":2909,"close":2911,"change":478,"percent_change":2912,"volume":988,"transactions":9,"vwap":2911},"2025-05-02",60.11,61.049999,60.95,2.51,{"date":2914,"open":2915,"high":2916,"low":2915,"close":2917,"change":2893,"percent_change":1087,"volume":2311,"transactions":9,"vwap":2917},"2025-05-01",58.77,59.69,59.46,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2915,"change":1639,"percent_change":2923,"volume":1044,"transactions":9,"vwap":2915},"2025-04-30",58.35,58.85,57.73,-1.16,{"date":2925,"open":2926,"high":2916,"low":2927,"close":2917,"change":1018,"percent_change":1290,"volume":2233,"transactions":9,"vwap":2917},"2025-04-29",58.94,58.48,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":910,"percent_change":2027,"volume":1019,"transactions":9,"vwap":2933},"2025-04-28",58.9,59.341,58.12,58.79,{"date":2935,"open":2927,"high":2936,"low":2937,"close":2936,"change":2541,"percent_change":496,"volume":1976,"transactions":9,"vwap":2936},"2025-04-25",58.91,58.046001,{"date":2939,"open":2940,"high":2936,"low":2940,"close":2930,"change":2941,"percent_change":2942,"volume":1358,"transactions":9,"vwap":2930},"2025-04-24",57.82,1.4,2.43,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1043,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-04-23",58.22,58.76,57.46,57.5,1.61,20600,{"date":179,"open":2952,"high":2953,"low":175,"close":2954,"change":1018,"percent_change":994,"volume":1555,"transactions":9,"vwap":2954},55.92,56.664,56.59]