[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMS":3,"homepage-market-summary":36,"stock-historical-MMS":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MMS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MAXIMUS, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Maximus Inc designs, develops, and delivers programs enabling people to access vital government services. It translates health and human services public policy into operating models that achieve outcomes for governments at scale. The company covers a broad array of services, including the operation of large health insurance eligibility and enrollment programs; clinical services, including assessments, appeals, and independent medical reviews; and technology services. The company operates through the following segments: U.S. Federal Services, U.S. Services, and Outside the U.S. A majority of its revenue is derived from the U.S. Federal Services segment, which engages with various U.S. federal government agencies to deliver clinical services, maintenance services, and technology solutions.","37,200","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.414,1.32,"Quarterly","2026-11-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},54.68,54.55,54.92,53.8,54.41,0.27,0.5,634667.047139,12658,54.5456,100,51.036,679396.2213138128,7.4,7373,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":31,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},629100,229621351.549767,-20.52,"2025-04-24",[189,190,200,210,220,231,242,251,261,272,281,290,301,312,322,333,343,354,365,376,387,397,408,419,430,441,450,461,471,481,490,500,510,520,531,540,551,561,570,580,591,601,611,622,633,643,652,661,672,681,692,702,713,721,731,741,751,759,766,774,782,790,797,803,809,818,823,830,837,846,854,860,867,874,883,891,898,907,914,921,929,936,944,952,959,966,975,981,987,994,1000,1009,1017,1025,1030,1037,1043,1049,1054,1061,1066,1073,1080,1089,1098,1104,1111,1119,1128,1137,1145,1151,1157,1166,1173,1181,1189,1197,1205,1212,1221,1230,1237,1245,1250,1256,1263,1271,1279,1286,1294,1303,1308,1316,1324,1332,1340,1348,1356,1364,1373,1380,1387,1394,1402,1409,1417,1424,1432,1440,1449,1456,1464,1471,1479,1487,1493,1501,1509,1517,1526,1534,1543,1550,1558,1567,1573,1580,1589,1598,1607,1615,1622,1630,1639,1646,1653,1659,1666,1671,1678,1686,1695,1702,1710,1718,1725,1733,1742,1750,1758,1767,1776,1783,1789,1794,1801,1807,1814,1822,1829,1835,1842,1851,1858,1864,1872,1880,1887,1894,1901,1909,1916,1924,1931,1938,1944,1953,1961,1969,1976,1983,1991,1998,2004,2011,2017,2025,2033,2040,2046,2054,2062,2068,2075,2081,2088,2094,2101,2107,2114,2122,2128,2134,2140,2147,2153,2158,2166,2175,2181,2187,2195,2200,2206,2213,2222,2229,2235,2242,2247,2254,2260,2268,2275,2282,2290,2297,2305,2313,2319,2325,2332,2339,2346,2353,2359,2365,2371,2376,2381,2389,2395,2401,2408,2415,2420,2426,2434,2441,2448,2454,2462,2471,2478,2486,2494,2501,2508,2515,2523,2529,2535,2542,2548,2556,2563,2570,2578,2585,2592,2598,2604,2610,2617,2623,2630,2637,2644,2653,2659,2667,2674,2681,2688,2695,2700,2707,2713,2719,2727,2733,2739,2745,2752,2758,2763,2771,2777,2783,2789,2796,2804,2812,2816,2822,2829,2836,2842,2848,2853,2858,2863,2871,2877,2885,2891,2898,2904,2911,2917,2922,2929,2935,2943],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",52.55,54.45,52.45,1.76,3.34,731514.817037,12065,54.2406,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",53.69,52.61,52.65,-0.88,-1.64,610055.10115,12458,52.9694,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":87,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",54.23,55.495,53.52,53.53,0.64,1074418.344533,16519,54.1161,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",53.2,53.65,52.79,53.19,0.12,0.23,836098.004133,13580,53.1721,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",51.86,53.1,51.17,53.07,0.97,1.86,896875.072437,12536,52.5,{"date":243,"open":244,"high":245,"low":32,"close":246,"change":79,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",51.9,52.46,52.1,-0.97,1007557.909917,12864,52.0462,{"date":252,"open":253,"high":254,"low":255,"close":203,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",52.17,53.355,51.68,-0.01,-0.02,504222.37839,12491,52.8182,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",53.9,54.32,52.025,52.62,-1.17,-2.18,695204.295369,15336,52.5927,{"date":273,"open":274,"high":274,"low":223,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",56.05,53.79,-1.39,-2.52,536886.739724,11572,54.2778,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",56.79,55.18,-0.79,-1.41,698779.163342,13452,55.4704,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",55.96,56.72,55.716,55.97,0.03,0.05,699995.695271,15294,56.1986,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",56.39,56.715,55.65,55.94,-0.87,-1.53,1946203.786625,15944,55.9911,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":276,"volume":319,"transactions":320,"vwap":321},"2026-09-17",57.65,57.68,56.69,56.81,-0.8,611528.865806,12930,57.0119,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",57.93,58.79,57.425,57.61,-0.57,-0.98,678631.158586,13566,57.8196,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":267,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",58.46,59.1,57.86,58.18,-1.97,752204.81165,15442,58.3687,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",58.52,59.79,57.155,59.35,2.43,4.27,812486.592573,13290,59.3202,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",56.67,57.42,55.965,56.92,0.39,0.69,469267.013985,10359,56.7457,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",56.04,57.025,55.88,56.53,0.42,0.75,447529.268075,10829,56.5174,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",56.42,56.66,55.34,56.11,-0.22,-0.39,824691.032814,15604,56.0677,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",57.05,55.565,56.33,-1.33,-2.31,446233.291319,12296,56.2283,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",57.52,57.9875,56.71,57.66,-0.77,-1.32,469545.923193,11077,57.5953,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",58,59.19,57.375,58.43,0.84,1.46,442612.697778,11333,58.3663,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",57.43,58.32,56.47,57.59,-0.05,-0.09,519409.295452,13786,57.6596,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",57.76,58.66,57.6,57.64,-0.13,-0.23,524047.096049,12550,58.002,{"date":442,"open":443,"high":443,"low":315,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",59.17,57.77,-1.98,-3.31,764775.24508,12397,57.9575,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",59.7,60.69,59.51,59.75,0.21,0.35,373448.696406,9166,59.9797,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":237,"volume":468,"transactions":469,"vwap":470},"2026-08-27",58.92,60.125,58.775,59.54,0.57,359549.478201,10115,59.5966,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":372,"volume":478,"transactions":479,"vwap":480},"2026-08-26",58.15,59.265,57.82,58.97,0.44,364398.081446,8759,58.7546,{"date":482,"open":483,"high":484,"low":434,"close":485,"change":486,"percent_change":27,"volume":487,"transactions":488,"vwap":489},"2026-08-25",57.74,58.65,58.53,0.29,331028.177245,9592,58.2884,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":296,"volume":497,"transactions":498,"vwap":499},"2026-08-24",58.2,58.71,58.01,58.24,0.02,345863.817013,9002,58.3133,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":143,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",57.81,58.565,57.5,58.22,0.8,368576.222201,9517,58.1558,{"date":511,"open":512,"high":513,"low":514,"close":432,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",58.08,58.68,57.44,-0.64,-1.1,439123.274402,10069,57.8808,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",56.84,59.03,56.625,58.4,2.01,3.56,476564.223456,12042,58.5113,{"date":532,"open":533,"high":534,"low":533,"close":303,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",55.1,57,1.96,3.6,561110.296963,13747,56.4818,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",54.6,55.4885,54.17,54.43,-0.85,-1.54,427729.554527,12360,54.4956,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":276,"volume":558,"transactions":559,"vwap":560},"2026-08-14",55.99,56.21,54.87,55.28,-0.78,390568.333101,9276,55.3316,{"date":562,"open":542,"high":563,"low":564,"close":565,"change":566,"percent_change":153,"volume":567,"transactions":568,"vwap":569},"2026-08-13",56.1,54.5,56.06,1.62,665767.652254,11239,55.5574,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":143,"volume":577,"transactions":578,"vwap":579},"2026-08-12",53.83,54.745,53.425,54.44,0.25,725166.836082,15096,54.3051,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",55.22,55.3035,53.59,54.19,-1.11,-2.01,844587.705451,18635,54.4371,{"date":592,"open":593,"high":594,"low":284,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",58.55,58.84,55.3,-3.89,-6.57,924702.941757,18389,55.9439,{"date":602,"open":603,"high":604,"low":605,"close":411,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",59.43,61.705,59.01,0.86,1.47,1378156.670307,22512,60.1592,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",57.9,59.1682,54.16,58.33,-4.82,-7.63,1188111.719214,22549,57.5633,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",63.78,63.805,62.3601,63.15,-0.18,-0.28,514981.237691,12209,63.0296,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",61.32,63.33,61.075,1.12,1.8,583203.298037,11936,62.9784,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":535,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",61.24,62.36,62.21,3.25,608835.862649,12707,62.0712,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":383,"percent_change":515,"volume":658,"transactions":659,"vwap":660},"2026-07-31",60.02,60.74,59.545,60.25,578121.261381,12665,60.113,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",61.72,61.985,59.78,60.64,-2.53,-4.01,501180.623837,11293,60.5831,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":95,"percent_change":457,"volume":678,"transactions":679,"vwap":680},"2026-07-29",62.985,63.79,62.64,63.17,645938.13094,13268,63.1696,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",62.05,63.59,61.89,62.95,2.02,3.32,571889.997615,11535,62.9402,{"date":693,"open":665,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",61.97,59.665,60.93,1.26,2.11,558671.31049,11191,61.22,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",58.13,59.93,57.21,59.67,2.26,3.94,505218.28636,10525,59.5548,{"date":714,"open":715,"high":512,"low":715,"close":716,"change":717,"percent_change":629,"volume":718,"transactions":719,"vwap":720},"2026-07-23",56.75,57.41,-0.16,488280.805342,9418,57.3562,{"date":722,"open":723,"high":327,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",57.22,56.74,57.57,0.91,1.61,598430.875207,11680,57.2886,{"date":732,"open":733,"high":734,"low":735,"close":379,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",56.91,57.19,55.74,-1.27,-2.19,608431.407861,10322,56.6312,{"date":742,"open":743,"high":744,"low":745,"close":324,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",58.3,59.06,57.51,-0.37,-0.63,775574.124904,12402,58.2661,{"date":752,"open":753,"high":754,"low":755,"close":743,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":743},"2026-07-17",59.31,60.78,57.26,-0.73,-1.24,974500,{"date":760,"open":593,"high":761,"low":762,"close":763,"change":148,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-16",59.49,58.11,59.029999,1.83,465500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":216,"volume":773,"transactions":9,"vwap":771},"2026-07-15",57.96,59.81,57.46,57.97,0.37,649400,{"date":775,"open":776,"high":777,"low":778,"close":434,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":434},"2026-07-14",57.060001,58.48,56.76,-0.76,-1.3,607900,{"date":783,"open":723,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",58.57,56.95,58.36,1.73,3.05,667400,{"date":791,"open":792,"high":314,"low":793,"close":794,"change":795,"percent_change":425,"volume":796,"transactions":9,"vwap":794},"2026-07-10",57.28,56.29,56.63,-0.03,361400,{"date":798,"open":799,"high":724,"low":800,"close":379,"change":801,"percent_change":329,"volume":802,"transactions":9,"vwap":379},"2026-07-09",56.28,55.2,-0.56,506700,{"date":804,"open":370,"high":805,"low":806,"close":723,"change":772,"percent_change":807,"volume":808,"transactions":9,"vwap":723},"2026-07-08",57.32,56.099998,0.65,751200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",57.040001,57.87,56.48,56.85,0.81,1.45,542500,{"date":819,"open":735,"high":554,"low":575,"close":820,"change":486,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-06",56.040001,0.52,594400,{"date":824,"open":25,"high":825,"low":24,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",56.38,55.75,1.92,3.57,793200,{"date":831,"open":544,"high":832,"low":833,"close":572,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":572},"2026-07-01",55.07,53.82,0.07,0.13,743100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",54.02,55.029999,52.73,53.76,-0.7,-1.29,695600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":436,"volume":853,"transactions":9,"vwap":851},"2026-06-29",54.91,55.11,53.88,54.46,-0.07,587900,{"date":855,"open":380,"high":813,"low":856,"close":857,"change":858,"percent_change":329,"volume":859,"transactions":9,"vwap":857},"2026-06-26",54.2,54.53,-0.54,2973400,{"date":861,"open":862,"high":534,"low":863,"close":832,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":832},"2026-06-25",56.3,54.73,-1.71,-3.01,574400,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":606,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-24",56,57.33,56.78,1.54,796100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",55.13,56.2,54.47,55.92,1.88,3.48,846700,{"date":884,"open":885,"high":862,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",55.43,53.4,54.040001,-1.7,-3.05,1299200,{"date":892,"open":893,"high":893,"low":894,"close":735,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":735},"2026-06-18",59.0099983,55.26,-3.64,-6.13,1635000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",60.62,61.62,59.16,59.38,-1.82,-2.97,612200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":496,"percent_change":296,"volume":913,"transactions":9,"vwap":912},"2026-06-16",61.68,62.07,60.98,61.2,452000,{"date":915,"open":916,"high":627,"low":917,"close":918,"change":516,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-15",62.35,60.7,61.18,-1.77,648600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":52,"volume":928,"transactions":9,"vwap":926},"2026-06-12",61.98,63.26,61.66,62.28,0.3,403600,{"date":930,"open":931,"high":932,"low":933,"close":923,"change":216,"percent_change":934,"volume":935,"transactions":9,"vwap":923},"2026-06-11",61.0099983,62.11,60.81,1.04,495100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":835,"volume":943,"transactions":9,"vwap":941},"2026-06-10",61.27,62.44,60.55,61.34,0.08,453900,{"date":945,"open":346,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",61.5,59.5,61.26,1.6,2.68,521000,{"date":953,"open":954,"high":754,"low":955,"close":956,"change":205,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-08",60.16,59.6,59.66,-1.45,470800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":496,"percent_change":296,"volume":965,"transactions":9,"vwap":964},"2026-06-05",61.21,62.3,60.3,60.54,329200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",61.55,62.0099983,60.09,60.52,0.38,0.63,332700,{"date":976,"open":954,"high":977,"low":978,"close":979,"change":557,"percent_change":980,"volume":829,"transactions":9,"vwap":979},"2026-06-03",60.49,58.26,60.14,-1.28,{"date":982,"open":968,"high":983,"low":933,"close":984,"change":985,"percent_change":986,"volume":817,"transactions":9,"vwap":984},"2026-06-02",62.78,60.92,-1.51,-2.42,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":27,"percent_change":815,"volume":993,"transactions":9,"vwap":992},"2026-06-01",61.84,62.92,61.6,62.43,645500,{"date":995,"open":996,"high":924,"low":989,"close":997,"change":998,"percent_change":985,"volume":999,"transactions":9,"vwap":997},"2026-05-29",62.47,61.93,-0.95,760000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",61.96,63.25,61.63,62.88,0.85,1.37,471900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":638,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-27",60.79,62.32,60.5,62.029999,1.84,659800,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",61.17,60.11,60.91,-0.26,-0.43,520500,{"date":1026,"open":938,"high":1027,"low":984,"close":1019,"change":382,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1019},"2026-05-22",62.55,-0.36,566300,{"date":1031,"open":452,"high":1032,"low":1033,"close":1034,"change":697,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",61.86,58.39,61.39,2.1,613800,{"date":1038,"open":1039,"high":1040,"low":359,"close":1041,"change":227,"percent_change":972,"volume":1042,"transactions":9,"vwap":1041},"2026-05-20",59.68,60.36,60.13,1045800,{"date":1044,"open":1045,"high":645,"low":1046,"close":1047,"change":576,"percent_change":371,"volume":1048,"transactions":9,"vwap":1047},"2026-05-19",59.56,58.8,59.9,1112900,{"date":1050,"open":1051,"high":938,"low":1051,"close":1052,"change":486,"percent_change":59,"volume":1053,"transactions":9,"vwap":1052},"2026-05-18",59.32,59.65,860100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":328,"percent_change":998,"volume":1060,"transactions":9,"vwap":1059},"2026-05-15",60.15,60.48,58.64,59.36,915300,{"date":1062,"open":1039,"high":1063,"low":893,"close":705,"change":59,"percent_change":1064,"volume":1065,"transactions":9,"vwap":705},"2026-05-14",61,0.82,1023800,{"date":1067,"open":1068,"high":1069,"low":805,"close":1070,"change":1071,"percent_change":1072,"volume":758,"transactions":9,"vwap":1070},"2026-05-13",60.46,60.89,59.44,-1.74,-2.84,{"date":1074,"open":1075,"high":1076,"low":754,"close":918,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":918},"2026-05-12",61.95,62.46,-0.34,-0.55,1057000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",63.71,64.040001,60.68,61.52,-2.75,-4.28,1105600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",66.66,66.85,64.22,64.27,-2.39,-3.59,886900,{"date":1099,"open":684,"high":1100,"low":684,"close":1091,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1091},"2026-05-07",70.17,2.71,4.24,1535000,{"date":1105,"open":1106,"high":1107,"low":924,"close":1108,"change":980,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-06",65.38,65.69,63.95,-1.96,1097500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":361,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-05",64.67,65.73,63.85,65.23,1.07,803200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",65.36,66.58,63.93,64.54,-1.04,-1.59,695200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",66,66.36,65,65.58,-0.04,-0.06,622100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":26,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-30",64.78,65.91,64.3,65.62,0.41,901600,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":795,"percent_change":425,"volume":1150,"transactions":9,"vwap":1149},"2026-04-29",66.37,64.49,65.35,705800,{"date":1152,"open":1153,"high":1154,"low":1141,"close":1106,"change":457,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1106},"2026-04-28",65.77,66.73,0.54,597900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-27",65.47,66.54,64.66,65.029999,-0.44,-0.67,1275200,{"date":1167,"open":1132,"high":1168,"low":1169,"close":1159,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1159},"2026-04-24",66.46,64.47,-0.08,-0.12,1210800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":268,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",66.34,66.57,64.8,65.55,-1.46,542000,{"date":1182,"open":1183,"high":1184,"low":1176,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",68.25,68.67,67.010002,-0.91,-1.34,427700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":73,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-21",69.38,70.29,67.86,67.92,-1.05,436100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":403,"volume":1204,"transactions":9,"vwap":1202},"2026-04-20",68.95,69.86,68.16,68.64,-0.53,487100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":425,"percent_change":852,"volume":1211,"transactions":9,"vwap":1210},"2026-04-17",69.81,70.82,68.61,69.17,429500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-16",69.73,70.5,69.059998,69.22,-0.2,-0.29,368700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-15",68.27,69.55,67.89,69.42,1.22,1.79,539800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1006,"percent_change":697,"volume":1236,"transactions":9,"vwap":1235},"2026-04-14",67.46,68.63,67.21,68.2,581700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":607,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-13",65.71,67.48,65.16,67.35,2.23,553600,{"date":1246,"open":1107,"high":1247,"low":1094,"close":1248,"change":942,"percent_change":226,"volume":1249,"transactions":9,"vwap":1248},"2026-04-10",65.94,65.88,528300,{"date":1251,"open":1252,"high":1253,"low":134,"close":1254,"change":361,"percent_change":148,"volume":1255,"transactions":9,"vwap":1254},"2026-04-09",64.7,65.86,65.8,632500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1134,"percent_change":1135,"volume":1262,"transactions":9,"vwap":1261},"2026-04-08",67.63,68,64.55,65.11,766200,{"date":1264,"open":1265,"high":1159,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-07",63.72,63.35,65.15,1.43,2.24,960600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1265,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1265},"2026-04-06",62.23,64.16,61.56,1.34,2.15,588300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":628,"percent_change":1219,"volume":1285,"transactions":9,"vwap":1284},"2026-04-02",62.02,63.63,60.75,62.38,975200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":547,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-01",64.12,64.39,62.51,62.56,-2.4,718800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-31",65.87,66.099998,63.56,64.099998,-0.93,-1.43,999700,{"date":1304,"open":1142,"high":1305,"low":1306,"close":1162,"change":1135,"percent_change":426,"volume":1307,"transactions":9,"vwap":1162},"2026-03-30",65.78,64.75,784000,{"date":1309,"open":1310,"high":1311,"low":1161,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",66.029999,66.07,65.089996,-0.94,-1.42,463300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1310,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1310},"2026-03-26",67.24,67.9,65.72,-1.78,-2.62,461900,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-25",68.78,66.7,67.81,0.68,1.01,807200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":276,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-24",67.64,68.54,65.99,67.13,-2.03,963200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":835,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-23",69.89,70.73,68.51,68.52,0.19,636400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1077,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-20",68.83,69.85,67.089996,68.39,-0.49,1470800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1078,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",68.72,70.32,68.28,68.73,-0.38,1010500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-18",70.97,72.21,68.88,69.11,-2.98,-4.13,804200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":108,"percent_change":94,"volume":1379,"transactions":9,"vwap":1378},"2026-03-17",72.25,73.36,71.88,72.089996,376600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":546,"percent_change":267,"volume":1386,"transactions":9,"vwap":1385},"2026-03-16",72.5,72.79,71.5,71.56,382300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":257,"percent_change":795,"volume":1393,"transactions":9,"vwap":1392},"2026-03-13",72.81,73.27,71.080002,72.41,455700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":404,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",73.55,74.5,72.019997,72.43,-1.79,492000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":26,"percent_change":772,"volume":1408,"transactions":9,"vwap":1407},"2026-03-11",74.019997,74.11,72.23,73.75,604700,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-10",76.77,71.81,73.48,-3.8,-4.92,518200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":756,"percent_change":1313,"volume":1423,"transactions":9,"vwap":1422},"2026-03-09",77.24,77.75,73.78,77.28,691900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":557,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-06",78.099998,78.65,76.93,78.010002,-0.99,816200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":128,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-05",77.79,79.24,77.7,78.79,1.16,618700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-04",76.76,78.5,75.31,77.89,1.87,2.46,871300,{"date":1450,"open":1451,"high":1452,"low":1375,"close":1453,"change":1277,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-03",72.4,76.53,76.019997,2.91,722900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1071,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-02",74.6,75.39,73.54,73.87,-2.3,875100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1134,"percent_change":425,"volume":1470,"transactions":9,"vwap":1469},"2026-02-27",74.55,76.029999,74.28,75.61,1030000,{"date":1472,"open":1458,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-26",75.9,73.85,75.65,1.57,2.12,788600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":815,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-25",73.71,74.26,72.26,74.080002,1.11,548000,{"date":1488,"open":1392,"high":1489,"low":1392,"close":1390,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1390},"2026-02-24",75.080002,0.89,1.23,575000,{"date":1494,"open":1495,"high":1421,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-23",73.37,72.14,72.38,-1.4,-1.9,446400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1421,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1421},"2026-02-20",74.58,75.19,72.8,-1.12,-1.5,435900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1362,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-19",75.059998,75.89,74.24,74.9,-0.5,481900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-18",72.75,75.74,72.69,75.28,2.93,4.05,517600,{"date":1527,"open":1528,"high":1529,"low":1406,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-17",73.81,74.93,72.35,-2.34,-3.13,796700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-13",73.97,75.68,72.46,74.69,0.98,1.33,1098800,{"date":1544,"open":1545,"high":1546,"low":1496,"close":1481,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1481},"2026-02-12",78.14,78.88,-2.07,-2.73,1313700,{"date":1551,"open":1552,"high":1553,"low":1511,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-11",78.37,79.93,75.78,-3.35,-4.23,1135000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-10",75.55,79.22,74.78,79.13,4.06,5.41,1331900,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":256,"percent_change":256,"volume":1572,"transactions":9,"vwap":1571},"2026-02-09",74.64,77.65,75.07,1171000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1489,"change":1578,"percent_change":668,"volume":1579,"transactions":9,"vwap":1489},"2026-02-06",78.86,80.099998,73.96,-3.14,1786400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-05",91.050003,98.77,77.41,78.22,-15.47,-16.51,2199200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-04",92.55,93.97,91.27,93.69,1.31,1.42,671900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-03",93.2,94.73,91.46,92.38,-2.12,-2.24,459600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-02",94.88,95.58,94,94.5,0.06,432000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":26,"percent_change":486,"volume":1621,"transactions":9,"vwap":1620},"2026-01-30",93.46,94.81,92.13,94.44,661500,{"date":1623,"open":1624,"high":1625,"low":1611,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-29",95.17,95.81,94.17,-0.62,-0.65,1074700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-28",96.66,96.96,94.64,94.79,-2.09,-2.16,485000,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1321,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-27",98.059998,95.050003,96.88,-1.8,499800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":834,"percent_change":834,"volume":1652,"transactions":9,"vwap":1651},"2026-01-26",98.69,99.26,97.48,98.66,447300,{"date":1654,"open":1655,"high":31,"low":1656,"close":1657,"change":1077,"percent_change":1077,"volume":1658,"transactions":9,"vwap":1657},"2026-01-23",99.099998,97.81,98.59,306300,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":181,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-22",97.93,99.28,98.93,1.02,577600,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1661,"change":880,"percent_change":535,"volume":1670,"transactions":9,"vwap":1661},"2026-01-21",96.31,98.41,454500,{"date":1672,"open":1656,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":393,"volume":1677,"transactions":9,"vwap":1675},"2026-01-20",99.14,95.97,96.050003,-2.27,363400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-16",97.85,98.37,97.099998,98.32,-0.1,346300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-15",96.12,98.83,95.49,98.42,2.4,2.5,385600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":382,"percent_change":437,"volume":1701,"transactions":9,"vwap":1700},"2026-01-14",96.26,96.75,95.07,96.019997,510200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1028,"volume":1709,"transactions":9,"vwap":1707},"2026-01-13",96.62,97.41,96.099998,96.24,-0.35,351800,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-12",96.86,95.7,96.59,-0.46,-0.47,406900,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1269,"volume":1724,"transactions":9,"vwap":1722},"2026-01-09",95,97.2,97.050003,2.13,634200,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-08",91.72,95.63,94.92,3.16,3.44,869200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-07",92,92.57,89.6,91.76,2.64,2.96,505800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1164,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-06",89.07,90.07,88,89.12,-0.75,608700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":688,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-05",86.89,91.089996,86.31,89.79,3.84,665300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-02",87.25,87.97,85.78,86.47,0.15,0.17,654000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-31",86.67,87.84,86.3,86.32,-0.59,-0.68,438100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":426,"percent_change":1684,"volume":1782,"transactions":9,"vwap":1781},"2025-12-30",86.88,87.24,86.34,86.91,366400,{"date":1784,"open":1752,"high":1785,"low":1786,"close":1787,"change":835,"percent_change":1764,"volume":1788,"transactions":9,"vwap":1787},"2025-12-29",87.55,86.21,87,304800,{"date":1790,"open":1781,"high":1785,"low":1791,"close":1792,"change":852,"percent_change":1170,"volume":1793,"transactions":9,"vwap":1792},"2025-12-26",86.41,86.87,219900,{"date":1795,"open":1796,"high":1797,"low":1754,"close":1798,"change":1799,"percent_change":118,"volume":1800,"transactions":9,"vwap":1798},"2025-12-24",86.9,87.49,86.94,-0.15,189200,{"date":1802,"open":1803,"high":1804,"low":1787,"close":1805,"change":267,"percent_change":392,"volume":1806,"transactions":9,"vwap":1805},"2025-12-23",87.77,88.48,87.089996,605600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1765,"percent_change":1346,"volume":1813,"transactions":9,"vwap":1812},"2025-12-22",88.16,89.36,87.71,88.26,416400,{"date":1815,"open":1816,"high":1804,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-19",86.96,86.019997,88.089996,0.83,0.95,1201100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":980,"percent_change":957,"volume":1828,"transactions":9,"vwap":1827},"2025-12-18",88.54,89.41,86.98,87.26,729600,{"date":1830,"open":1779,"high":1831,"low":1779,"close":1824,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1824},"2025-12-17",89.089996,0.77,0.88,581000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1803,"change":1840,"percent_change":607,"volume":1841,"transactions":9,"vwap":1803},"2025-12-16",86.77,87.91,85.040001,1.27,866500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-15",85.4,86.56,84.18,86.5,2.07,2.45,912100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":328,"percent_change":1164,"volume":1857,"transactions":9,"vwap":1856},"2025-12-12",85.099998,85.39,83.72,84.43,742000,{"date":1859,"open":1860,"high":1844,"low":1860,"close":1861,"change":1862,"percent_change":1595,"volume":1863,"transactions":9,"vwap":1861},"2025-12-11",84.029999,85,1.1,1083900,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-10",81.71,84.22,83.9,2.09,2.55,1050900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":547,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-09",83.14,83.89,81.65,81.81,-1.85,563100,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":404,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-08",84.63,83.27,83.35,-1.56,675300,{"date":1888,"open":1889,"high":1890,"low":1884,"close":1891,"change":1892,"percent_change":226,"volume":1893,"transactions":9,"vwap":1891},"2025-12-05",84.35,84.71,84.67,0.1,830300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1219,"percent_change":1077,"volume":1900,"transactions":9,"vwap":1899},"2025-12-04",84.65,86.8,84.24,84.57,456900,{"date":1902,"open":1903,"high":1760,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-03",86.84,84.74,84.86,-1.65,-1.91,600000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":858,"percent_change":1627,"volume":1915,"transactions":9,"vwap":1914},"2025-12-02",87.52,87.92,85.83,86.51,517400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":638,"volume":1923,"transactions":9,"vwap":1921},"2025-12-01",85.92,87.31,85.57,87.050003,0.96,676500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":436,"percent_change":1799,"volume":1930,"transactions":9,"vwap":1929},"2025-11-28",86.43,86.64,85.53,86.089996,267000,{"date":1932,"open":1933,"high":1746,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-26",86.27,86.22,-0.42,-0.48,510100,{"date":1939,"open":1940,"high":1941,"low":1847,"close":1927,"change":1942,"percent_change":757,"volume":1943,"transactions":9,"vwap":1927},"2025-11-25",88.029999,88.92,-1.09,714600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-24",84.79,87.82,84.47,87.73,2.86,3.37,946300,{"date":1954,"open":1955,"high":1845,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-21",83,81.6,84.87,2.81,3.42,1351300,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-20",79.21,84.27,82.059998,4.3,5.53,1628600,{"date":1970,"open":1437,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":985,"volume":1975,"transactions":9,"vwap":1973},"2025-11-19",79.61,77.59,77.76,-1.19,1022900,{"date":1977,"open":1552,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":372,"volume":1982,"transactions":9,"vwap":1980},"2025-11-18",79.25,78.080002,78.95,0.59,544700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1644,"volume":1990,"transactions":9,"vwap":1988},"2025-11-17",79.81,80.3,78.34,78.36,-1.44,495300,{"date":1992,"open":1576,"high":1993,"low":1994,"close":1995,"change":73,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-14",80.53,79.16,79.8,-0.89,554800,{"date":1999,"open":2000,"high":2001,"low":1995,"close":2002,"change":1134,"percent_change":425,"volume":2003,"transactions":9,"vwap":2002},"2025-11-13",80.7,81.97,80.52,590900,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1531,"volume":2010,"transactions":9,"vwap":2008},"2025-11-12",82.37,80.36,80.56,-1.93,536300,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":1773,"percent_change":178,"volume":2016,"transactions":9,"vwap":2015},"2025-11-11",83.22,81.93,82.49,418300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1974,"volume":2024,"transactions":9,"vwap":2022},"2025-11-10",84.16,84.36,82.34,83.080002,-1,369200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":934,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-07",83.29,84.15,82.089996,84.080002,1.25,440300,{"date":2034,"open":1868,"high":2035,"low":2006,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-06",83.96,83.040001,-1.02,-1.21,326400,{"date":2041,"open":2042,"high":2043,"low":1955,"close":2044,"change":456,"percent_change":576,"volume":2045,"transactions":9,"vwap":2044},"2025-11-05",83.75,84.5,84.059998,297700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":52,"volume":2053,"transactions":9,"vwap":2051},"2025-11-04",83.4,84.81,82.8,83.85,0.4,696600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2052,"volume":2061,"transactions":9,"vwap":2059},"2025-11-03",83.12,83.91,81.11,83.45,0.33,591000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2056,"change":1708,"percent_change":1935,"volume":2067,"transactions":9,"vwap":2056},"2025-10-31",82.88,83.38,80.59,696800,{"date":2069,"open":2070,"high":1762,"low":2071,"close":2072,"change":2073,"percent_change":1109,"volume":2074,"transactions":9,"vwap":2072},"2025-10-30",84.91,83.31,83.47,-1.67,547400,{"date":2076,"open":2077,"high":1927,"low":1890,"close":2078,"change":1195,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-29",85.23,85.14,-1.22,412900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":257,"percent_change":257,"volume":2087,"transactions":9,"vwap":2086},"2025-10-28",86.28,86.95,85.6,86.19,273000,{"date":2089,"open":2090,"high":1818,"low":2091,"close":1786,"change":985,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1786},"2025-10-27",87.54,85.85,-1.72,301700,{"date":2095,"open":2096,"high":2097,"low":1847,"close":2098,"change":2099,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-24",88.099998,88.33,87.72,0.01,447700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1811,"change":835,"percent_change":1764,"volume":2106,"transactions":9,"vwap":1811},"2025-10-23",87.79,88.96,87.38,497900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":436,"percent_change":1799,"volume":2113,"transactions":9,"vwap":2112},"2025-10-22",87.56,88.11,86.93,87.58,498900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1811,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1811},"2025-10-21",87.17,87.9,86.16,0.66,0.76,343500,{"date":2123,"open":2124,"high":2105,"low":2125,"close":1921,"change":1446,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1921},"2025-10-20",85.58,85.18,2.2,341900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2125,"change":1491,"percent_change":607,"volume":2133,"transactions":9,"vwap":2125},"2025-10-17",83.65,85.19,83.029999,638000,{"date":2135,"open":1889,"high":2136,"low":2137,"close":2138,"change":852,"percent_change":1170,"volume":2139,"transactions":9,"vwap":2138},"2025-10-16",85.010002,83.17,83.95,427000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":73,"percent_change":546,"volume":2146,"transactions":9,"vwap":2145},"2025-10-15",85.12,86.010002,83.78,84.019997,376900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1904,"change":1936,"percent_change":801,"volume":2152,"transactions":9,"vwap":1904},"2025-10-14",84.64,85.5,83.42,671800,{"date":2154,"open":2124,"high":1771,"low":2044,"close":2155,"change":2156,"percent_change":1708,"volume":2157,"transactions":9,"vwap":2155},"2025-10-13",85.22,-0.3,438300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1086,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-10",88.7,89.010002,84.93,85.52,-3.12,528700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-09",90.59,91.69,88.14,88.27,-1.94,-2.15,524600,{"date":2176,"open":2177,"high":2168,"low":2178,"close":2179,"change":257,"percent_change":257,"volume":2180,"transactions":9,"vwap":2179},"2025-10-08",90.38,89.72,90.21,271500,{"date":2182,"open":2183,"high":1602,"low":2184,"close":2185,"change":756,"percent_change":318,"volume":2186,"transactions":9,"vwap":2185},"2025-10-07",91.059998,89.24,90.23,447100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":629,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-06",91.24,92.5,89.51,90.96,-0.31,525200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2189,"change":256,"percent_change":256,"volume":1416,"transactions":9,"vwap":2189},"2025-10-03",91.26,92.28,91.18,{"date":2201,"open":2179,"high":2202,"low":2203,"close":2204,"change":972,"percent_change":371,"volume":2205,"transactions":9,"vwap":2204},"2025-10-02",91.44,89.66,91.25,517000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1515,"percent_change":1078,"volume":2212,"transactions":9,"vwap":2211},"2025-10-01",90.86,91.13,88.85,90.87,568700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-30",89.46,91.73,89.39,91.37,2.08,2.33,521100,{"date":2223,"open":2224,"high":2225,"low":1803,"close":2226,"change":2227,"percent_change":1541,"volume":2228,"transactions":9,"vwap":2226},"2025-09-29",88.2,89.3,89.29,1.17,556800,{"date":2230,"open":1838,"high":1941,"low":2231,"close":2232,"change":972,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-26",87.46,88.12,0.43,710100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1135,"percent_change":852,"volume":2241,"transactions":9,"vwap":2240},"2025-09-25",87.89,88.18,86.63,87.74,530500,{"date":2243,"open":2105,"high":2244,"low":1779,"close":2245,"change":576,"percent_change":486,"volume":2246,"transactions":9,"vwap":2245},"2025-09-24",88.4,87.8,630300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1785,"change":2252,"percent_change":286,"volume":2253,"transactions":9,"vwap":1785},"2025-09-23",88.73,90.010002,86.59,-1.25,793400,{"date":2255,"open":2256,"high":2257,"low":1761,"close":2258,"change":628,"percent_change":1218,"volume":2259,"transactions":9,"vwap":2258},"2025-09-22",89.050003,89.37,88.8,639800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":118,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-19",89.33,89.73,88.6,88.98,-0.19,1091900,{"date":2269,"open":2270,"high":2271,"low":2096,"close":2272,"change":2273,"percent_change":2120,"volume":2274,"transactions":9,"vwap":2272},"2025-09-18",88.32,89.8,89.15,0.67,563700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":1804,"change":2280,"percent_change":1064,"volume":2281,"transactions":9,"vwap":1804},"2025-09-17",88.41,89.85,87.86,0.72,617600,{"date":2283,"open":1761,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-16",88.79,87.07,87.76,-0.21,-0.24,613900,{"date":2291,"open":2292,"high":2293,"low":1770,"close":1761,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1761},"2025-09-15",89.19,89.75,-1.57,-1.75,680600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1078,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-12",89.84,90.43,89.4,89.54,-0.61,559300,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-11",87.6,90.16,90.089996,2.49,2.84,669600,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2307,"change":2317,"percent_change":456,"volume":2318,"transactions":9,"vwap":2307},"2025-09-10",89.14,87.27,0.18,788900,{"date":2320,"open":2097,"high":2321,"low":2285,"close":2322,"change":2323,"percent_change":1125,"volume":2324,"transactions":9,"vwap":2322},"2025-09-09",88.74,87.42,-0.92,591100,{"date":2326,"open":2096,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1892,"volume":2331,"transactions":9,"vwap":2329},"2025-09-08",88.42,86.79,88.34,0.09,463400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1022,"percent_change":1219,"volume":2338,"transactions":9,"vwap":2337},"2025-09-05",89.099998,89.52,87.62,88.25,493500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1134,"percent_change":425,"volume":2345,"transactions":9,"vwap":2344},"2025-09-04",88.53,88.67,87.3,88.51,541700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1996,"percent_change":2023,"volume":2352,"transactions":9,"vwap":2351},"2025-09-03",89.38,89.42,88.21,88.55,384600,{"date":2354,"open":1779,"high":2355,"low":1779,"close":2356,"change":2357,"percent_change":787,"volume":2358,"transactions":9,"vwap":2356},"2025-09-02",89.82,89.44,1.52,622000,{"date":2360,"open":2361,"high":2362,"low":1805,"close":1912,"change":2363,"percent_change":227,"volume":2364,"transactions":9,"vwap":1912},"2025-08-29",87.78,88.91,0.2,434600,{"date":2366,"open":2316,"high":2367,"low":2368,"close":2098,"change":2369,"percent_change":2317,"volume":2370,"transactions":9,"vwap":2098},"2025-08-28",87.81,86.2,0.16,552300,{"date":2372,"open":1786,"high":2373,"low":1786,"close":2109,"change":2374,"percent_change":1541,"volume":2375,"transactions":9,"vwap":2109},"2025-08-27",87.83,1.15,1069600,{"date":2377,"open":2378,"high":1921,"low":2379,"close":1791,"change":1143,"percent_change":52,"volume":2380,"transactions":9,"vwap":1791},"2025-08-26",85.89,85.28,537100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2023,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-25",86.65,87.15,85.7,86,-1.15,457300,{"date":2390,"open":2391,"high":2392,"low":1928,"close":1787,"change":2393,"percent_change":238,"volume":2394,"transactions":9,"vwap":1787},"2025-08-22",85.75,87.5,1.59,517700,{"date":2396,"open":2397,"high":2398,"low":1867,"close":2399,"change":88,"percent_change":2369,"volume":2400,"transactions":9,"vwap":2399},"2025-08-21",84.72,85.42,85.41,369700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":486,"percent_change":87,"volume":2407,"transactions":9,"vwap":2406},"2025-08-20",85.17,85.45,84.4,85.27,551700,{"date":2409,"open":2410,"high":2411,"low":2049,"close":2412,"change":2413,"percent_change":717,"volume":2414,"transactions":9,"vwap":2412},"2025-08-19",85.16,85.95,84.98,-0.14,587000,{"date":2416,"open":2417,"high":2077,"low":2418,"close":2142,"change":2280,"percent_change":1006,"volume":2419,"transactions":9,"vwap":2142},"2025-08-18",84.52,84,648700,{"date":2421,"open":1964,"high":2422,"low":2423,"close":2405,"change":426,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2405},"2025-08-15",84.58,83.68,-0.11,625900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":392,"volume":2433,"transactions":9,"vwap":2431},"2025-08-14",84.97,85.38,84.31,84.49,-1.14,631700,{"date":2435,"open":2436,"high":2437,"low":2042,"close":2438,"change":2439,"percent_change":196,"volume":2440,"transactions":9,"vwap":2438},"2025-08-13",83.76,85.69,85.63,2.77,951800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":456,"percent_change":576,"volume":2447,"transactions":9,"vwap":2446},"2025-08-12",82.51,83.58,82,82.86,722800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":123,"percent_change":607,"volume":1270,"transactions":9,"vwap":2453},"2025-08-11",82.040001,83.74,81.61,82.65,{"date":2455,"open":2456,"high":2452,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-08",78.019997,77.34,81.45,3.15,4.02,887300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-07",79.47,82.9,78.24,78.3,3.43,4.58,1123200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1974,"percent_change":1885,"volume":2477,"transactions":9,"vwap":2476},"2025-08-06",75.67,75.8,74.48,74.87,772400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2227,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-05",74.7,76.4,74.46,76.059998,1.56,740500,{"date":2487,"open":2488,"high":1529,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-04",72.87,72.52,74.89,1.98,2.72,395100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":998,"percent_change":844,"volume":2500,"transactions":9,"vwap":2499},"2025-08-01",73.74,74.13,72.33,72.91,518100,{"date":2502,"open":2503,"high":1522,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-07-31",70.34,73.86,2.63,3.69,916800,{"date":2509,"open":2510,"high":2498,"low":2511,"close":2512,"change":1203,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-30",71.7,70.83,71.23,-0.74,373400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":586,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-29",73.22,73.35,71.63,71.76,-1.52,370800,{"date":2524,"open":2525,"high":1481,"low":2526,"close":2488,"change":2527,"percent_change":285,"volume":2528,"transactions":9,"vwap":2488},"2025-07-28",73.41,71.62,-0.58,366600,{"date":2530,"open":1482,"high":2531,"low":2532,"close":2533,"change":628,"percent_change":2288,"volume":2534,"transactions":9,"vwap":2533},"2025-07-25",74.36,73.21,73.45,556600,{"date":2536,"open":2537,"high":2538,"low":1505,"close":2539,"change":2540,"percent_change":59,"volume":2541,"transactions":9,"vwap":2539},"2025-07-24",72.88,74.25,73.63,0.36,595100,{"date":2543,"open":2544,"high":2533,"low":1398,"close":1390,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1390},"2025-07-23",72.19,1.63,2.28,328900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":138,"volume":2555,"transactions":9,"vwap":2553},"2025-07-22",71.45,72.24,70.67,71.64,0.62,302800,{"date":2557,"open":2558,"high":2559,"low":2552,"close":2560,"change":2561,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-21",71.24,71.69,71.019997,0,491300,{"date":2564,"open":2565,"high":2519,"low":2566,"close":2560,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2560},"2025-07-18",71.42,70.58,-0.32,-0.45,384500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":227,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-17",71.15,72.36,71.13,71.34,0.32,317900,{"date":2579,"open":1207,"high":2580,"low":2581,"close":2582,"change":1227,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-16",71.36,69.58,71.11,1.75,469600,{"date":2586,"open":1399,"high":2587,"low":2588,"close":1342,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1342},"2025-07-15",72.6,69.66,-2.48,-3.43,563800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1833,"percent_change":1491,"volume":1211,"transactions":9,"vwap":2597},"2025-07-14",71.48,72.78,71,72.37,{"date":2599,"open":2600,"high":2597,"low":2601,"close":2602,"change":736,"percent_change":2295,"volume":2603,"transactions":9,"vwap":2602},"2025-07-11",72.059998,70.7,71.49,415500,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":414,"percent_change":2227,"volume":2609,"transactions":9,"vwap":2608},"2025-07-10",71.38,73.79,72.76,504800,{"date":2611,"open":2596,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1595,"volume":2616,"transactions":9,"vwap":2614},"2025-07-09",71.94,70.61,71.92,0.93,390100,{"date":2618,"open":2594,"high":2619,"low":2620,"close":2621,"change":2193,"percent_change":1023,"volume":2622,"transactions":9,"vwap":2621},"2025-07-08",71.78,70.72,70.99,320100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":779,"percent_change":1195,"volume":2629,"transactions":9,"vwap":2628},"2025-07-07",72.029999,72.39,71.099998,71.3,343100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2600,"change":1362,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2600},"2025-07-03",72.89,72.93,71.61,-0.52,224600,{"date":2638,"open":2550,"high":2632,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-02",71.4,72.44,0.71,0.99,516500,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-01",70.010002,72.34,69.91,71.73,1.53,2.18,328600,{"date":2654,"open":2655,"high":2566,"low":2656,"close":2657,"change":456,"percent_change":927,"volume":2658,"transactions":9,"vwap":2657},"2025-06-30",70.3,69.43,70.2,315100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2009,"volume":2666,"transactions":9,"vwap":2664},"2025-06-27",71.22,71.51,69.75,69.99,-1.38,528500,{"date":2668,"open":2669,"high":2662,"low":1342,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-26",70.33,71.37,1.35,1.93,427500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1155,"percent_change":2680,"volume":1694,"transactions":9,"vwap":2679},"2025-06-25",69.7,70.059998,69.019997,70.019997,0.78,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":726,"percent_change":1541,"volume":2687,"transactions":9,"vwap":2686},"2025-06-24",69.010002,69.82,68.26,69.48,332600,{"date":2689,"open":2690,"high":1202,"low":2691,"close":2692,"change":1476,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-23",67.029999,66.65,68.57,2.34,438600,{"date":2696,"open":2686,"high":1224,"low":2697,"close":2698,"change":268,"percent_change":2699,"volume":1331,"transactions":9,"vwap":2698},"2025-06-20",66.71,67,-3.15,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":852,"percent_change":1684,"volume":2706,"transactions":9,"vwap":2705},"2025-06-18",69.31,70.39,69,69.18,607300,{"date":2708,"open":2709,"high":1351,"low":2710,"close":2711,"change":1218,"percent_change":1219,"volume":2712,"transactions":9,"vwap":2711},"2025-06-17",69.089996,68.8,69.25,320000,{"date":2714,"open":2684,"high":2715,"low":2716,"close":2717,"change":1708,"percent_change":1515,"volume":2718,"transactions":9,"vwap":2717},"2025-06-16",69.93,68.98,69.45,299800,{"date":2720,"open":2721,"high":2560,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-06-13",70.51,69.53,69.8,-1.16,-1.63,331500,{"date":2728,"open":2503,"high":2729,"low":2730,"close":2731,"change":108,"percent_change":372,"volume":2732,"transactions":9,"vwap":2731},"2025-06-12",71.059998,69.95,70.96,244100,{"date":2734,"open":2606,"high":2602,"low":2735,"close":2736,"change":247,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-06-11",69.69,70.43,-1.36,426900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2639,"change":2744,"percent_change":772,"volume":1386,"transactions":9,"vwap":2639},"2025-06-10",71.2,72.28,70.94,0.26,{"date":2746,"open":2747,"high":2606,"low":2748,"close":2749,"change":95,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-09",70.81,69.78,71.14,0.31,431400,{"date":2753,"open":2620,"high":2754,"low":2755,"close":2756,"change":414,"percent_change":123,"volume":2757,"transactions":9,"vwap":2756},"2025-06-06",72.31,70.07,70.92,434900,{"date":2759,"open":2627,"high":2661,"low":2715,"close":2760,"change":546,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-05",70.080002,-1.2,470300,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2432,"volume":2770,"transactions":9,"vwap":2768},"2025-06-04",71.47,71.72,70.87,70.93,-0.82,397900,{"date":2772,"open":2773,"high":1398,"low":2774,"close":2775,"change":165,"percent_change":1832,"volume":2776,"transactions":9,"vwap":2775},"2025-06-03",71.16,70.62,71.75,340300,{"date":2778,"open":2779,"high":2551,"low":2721,"close":2741,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2741},"2025-06-02",71.82,-1.31,-1.81,408000,{"date":2784,"open":2785,"high":2786,"low":2526,"close":2787,"change":1143,"percent_change":467,"volume":2788,"transactions":9,"vwap":2787},"2025-05-30",71.99,72.82,72.51,578100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":858,"percent_change":2513,"volume":2795,"transactions":9,"vwap":2794},"2025-05-29",72.56,72.68,71.53,72.099998,669300,{"date":2797,"open":2798,"high":1504,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-28",74.47,72.54,72.64,-2.06,-2.76,375700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2480,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2480},"2025-05-27",73.19,74.75,72.86,2.3,3.18,395600,{"date":2813,"open":2814,"high":2517,"low":2793,"close":1451,"change":844,"percent_change":2295,"volume":2815,"transactions":9,"vwap":1451},"2025-05-23",72.72,456400,{"date":2817,"open":2818,"high":1405,"low":2819,"close":2820,"change":2099,"percent_change":2099,"volume":2821,"transactions":9,"vwap":2820},"2025-05-22",73.34,72.73,73.69,326000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1974,"percent_change":1126,"volume":2828,"transactions":9,"vwap":2827},"2025-05-21",74.22,74.44,73.24,73.68,311100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2476,"change":2156,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2476},"2025-05-20",74.97,75.36,74.43,-0.4,273200,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":2317,"percent_change":113,"volume":2841,"transactions":9,"vwap":2840},"2025-05-19",74.37,75.34,75.17,342400,{"date":2843,"open":2844,"high":2845,"low":1569,"close":2846,"change":1077,"percent_change":2568,"volume":2847,"transactions":9,"vwap":2846},"2025-05-16",75.21,75.53,74.99,553500,{"date":2849,"open":2846,"high":2850,"low":2833,"close":2851,"change":2576,"percent_change":2233,"volume":2852,"transactions":9,"vwap":2851},"2025-05-15",75.6,75.33,361200,{"date":2854,"open":2840,"high":2855,"low":1539,"close":2856,"change":1708,"percent_change":1715,"volume":2857,"transactions":9,"vwap":2856},"2025-05-14",76.11,75.010002,439700,{"date":2859,"open":2860,"high":2860,"low":2856,"close":2832,"change":1989,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2832},"2025-05-13",76.82,-1.88,347200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":535,"volume":2870,"transactions":9,"vwap":2868},"2025-05-12",75.97,77.31,74.95,76.8,1.48,568200,{"date":2872,"open":2873,"high":2874,"low":1536,"close":2875,"change":1935,"percent_change":1078,"volume":2876,"transactions":9,"vwap":2875},"2025-05-09",74.71,76.42,75.32,599000,{"date":2878,"open":2879,"high":2880,"low":2881,"close":1520,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":1520},"2025-05-08",70.54,76.38,69.36,8.58,12.78,1188700,{"date":2886,"open":2887,"high":1232,"low":2888,"close":2889,"change":361,"percent_change":934,"volume":2890,"transactions":9,"vwap":2889},"2025-05-07",66.82,66.17,67.16,494700,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":95,"percent_change":2060,"volume":2897,"transactions":9,"vwap":2896},"2025-05-06",66.25,67.040001,65.67,66.47,342600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2893,"change":747,"percent_change":1313,"volume":2903,"transactions":9,"vwap":2893},"2025-05-05",66.53,66.96,66.16,395200,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":165,"percent_change":1819,"volume":2910,"transactions":9,"vwap":2909},"2025-05-02",66.86,67.65,66.42,66.88,348400,{"date":2912,"open":2913,"high":1352,"low":2914,"close":2915,"change":747,"percent_change":1313,"volume":2916,"transactions":9,"vwap":2915},"2025-05-01",66.62,65.5,66.33,550400,{"date":2918,"open":2919,"high":2919,"low":2920,"close":2901,"change":1023,"percent_change":515,"volume":2921,"transactions":9,"vwap":2901},"2025-04-30",67.58,66.050003,539900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2413,"percent_change":2287,"volume":2928,"transactions":9,"vwap":2927},"2025-04-29",67.22,67.8,66.56,67.39,370500,{"date":2930,"open":2931,"high":1225,"low":2932,"close":2933,"change":2266,"percent_change":629,"volume":2934,"transactions":9,"vwap":2933},"2025-04-28",67.7,66.31,67.53,578000,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2294,"volume":2942,"transactions":9,"vwap":2940},"2025-04-25",68.85,68.86,67.45,67.72,-1.08,324700,{"date":187,"open":2944,"high":2945,"low":2946,"close":2710,"change":360,"percent_change":467,"volume":2947,"transactions":9,"vwap":2710},68.41,69.44,68.010002,274500]