[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSMD":3,"homepage-market-summary":30,"stock-historical-JSMD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSMD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Janus Detroit Street Trust Janus Henderson Small\u002FMid Cap Growth Alpha ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.202,0.184052,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},91.86,91.06,92.22,90.6001,91.1,0.76,0.83,31963.50356,101.7,75.304,68463.73092061753,62.7,2668,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},67.17,59614,21759096.461075,35.53,"2025-04-23",[183,186,194,205,215,225,235,245,256,266,276,287,296,306,317,327,337,346,356,367,377,387,397,408,417,427,438,448,459,469,479,489,500,510,521,532,542,551,560,570,580,591,602,612,623,633,643,654,665,675,685,696,706,716,726,737,748,758,767,776,786,792,800,809,817,824,833,840,848,856,865,874,882,889,896,904,913,921,928,937,945,953,962,970,977,983,991,1000,1008,1017,1025,1033,1041,1049,1056,1065,1074,1081,1089,1096,1103,1110,1118,1127,1135,1142,1149,1158,1165,1174,1183,1192,1200,1207,1215,1221,1230,1239,1246,1254,1263,1271,1280,1288,1296,1304,1312,1321,1329,1338,1347,1354,1363,1372,1380,1388,1395,1404,1413,1422,1431,1439,1447,1455,1463,1472,1480,1488,1496,1505,1514,1522,1531,1539,1548,1556,1564,1571,1578,1587,1596,1605,1613,1620,1628,1636,1644,1652,1661,1668,1676,1684,1691,1699,1706,1714,1722,1730,1737,1745,1754,1761,1766,1774,1780,1787,1794,1801,1808,1816,1824,1831,1838,1847,1855,1860,1867,1874,1880,1888,1897,1906,1912,1919,1925,1934,1941,1947,1956,1965,1971,1976,1984,1992,1999,2007,2014,2023,2031,2037,2045,2052,2059,2067,2075,2082,2089,2098,2104,2111,2119,2125,2129,2137,2145,2153,2160,2166,2174,2182,2187,2193,2202,2209,2215,2222,2231,2240,2248,2256,2265,2271,2278,2285,2293,2301,2309,2316,2323,2330,2337,2344,2351,2359,2366,2374,2381,2386,2392,2400,2407,2413,2417,2425,2434,2442,2449,2456,2464,2471,2479,2487,2494,2502,2508,2513,2521,2529,2536,2544,2551,2558,2564,2571,2578,2585,2593,2601,2609,2616,2623,2630,2638,2645,2652,2658,2665,2673,2679,2685,2691,2697,2702,2707,2714,2720,2722,2728,2732,2737,2745,2754,2760,2765,2773,2778,2784,2792,2800,2808,2814,2820,2827,2833,2838,2845,2852,2858,2863,2870,2875,2880,2888,2894,2903,2912,2916,2923,2932,2938,2945,2952,2959,2965,2972,2980,2986,2992,3000,3006,3012,3019,3025,3032,3037],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},548,91.6403,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":72,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",90.32,91.575,1.53,25641.662957,422,91.2401,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",89.41,90.1,88.46,89.73,0.4317,0.48,72897.20113,772,89.4146,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",90.52,89.22,89.2983,-0.663,-0.74,88163.011886,713,89.7252,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",90.17,89.2548,89.9613,0.2243,0.25,165486.011176,954,89.5357,{"date":226,"open":227,"high":228,"low":208,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",89.82,90.23,89.737,-0.8518,-0.94,44217.5019,747,89.8259,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",91.27,90.19,90.5888,-0.0727,-0.08,20298.1309,357,90.632,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",90.46,90.88,89.57,90.6615,-0.0232,-0.03,32533.675959,558,90.3704,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",91.95,90.515308,90.6847,-1.3162,-1.43,55898.370448,800,90.8109,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":101,"volume":273,"transactions":274,"vwap":275},"2026-09-22",92.27,92.32,91.42,92.0009,0.514,58776.1738,889,91.8253,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",91.07,91.7299,90.875,91.4869,0.9169,1.01,38180.389303,611,91.4175,{"date":288,"open":248,"high":248,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",90.05,90.57,-0.2325,-0.26,236717.8459,698,90.2682,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":38,"volume":303,"transactions":304,"vwap":305},"2026-09-17",91.16,91.4,90.73,90.8025,0.5925,28011.35388,725,91.0062,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",90.34,91.14,89.454062,90.21,0.2998,0.33,183273.94471,626,90.741,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",90.51,89.515,89.9102,-0.8805,-0.97,161188.182,512,89.7092,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",90.36,91.26,90.7907,-0.7602,-0.83,49545.50213,637,90.8852,{"date":338,"open":258,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",92.04,91.5509,0.7448,0.82,31077.953989,469,91.7892,{"date":347,"open":51,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",91.68,90.74,90.8061,-1.078,-1.17,46324.060938,478,91.0705,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",92.7,92.74,91.88,91.8841,-0.8559,-0.92,46844.081271,553,92.1728,{"date":368,"open":369,"high":370,"low":371,"close":359,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",93.2,93.279,92.58,-0.484,-0.52,21713.386293,421,92.978,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",92.34,93.3,93.224,0.4804,0.52,51732.73715,610,92.9423,{"date":388,"open":389,"high":390,"low":258,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",92.67,92.8,92.7436,0.5336,0.58,36937.39884,579,92.6034,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",91.72,92.2686,91.62,92.21,0.9958,1.09,33266.948816,500,91.9491,{"date":409,"open":410,"high":410,"low":18,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",92.36,91.2142,-1.4718,-1.59,26903.95839,539,91.565,{"date":418,"open":419,"high":420,"low":339,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",92.92,93.42,92.686,-0.5349,-0.57,31328.427807,507,92.4012,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",95.13,95.13287,93.12,93.2209,-1.8091,-1.9,47892.2586,691,93.9978,{"date":439,"open":440,"high":441,"low":442,"close":440,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",95.03,95.445,94.86,0.2631,0.28,45551.032671,566,95.0907,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",94.66,95.04,94.42,94.7669,0.1269,0.13,41570.8239,506,94.7054,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":157,"volume":466,"transactions":467,"vwap":468},"2026-08-25",94.11,94.875,94.05,94.64,0.6331,50316.98108,664,94.4743,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",94.98,93.72,94.0069,-1.0488,-1.1,53013.909354,557,94.0372,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",95.31,94.36,95.0557,0.6457,0.68,33229.42182,486,94.8397,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",95.05,95.405,94.315,94.41,-1.36,-1.42,41912.5983,606,94.754,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",96.89,95.245,95.77,-0.18,-0.19,53111.144249,680,96.0282,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",96.79,96.8999,95.82,95.95,-1.8503,-1.89,59819.262603,681,96.2497,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",97.75,97.976677,97.37,97.8003,0.0632,0.06,35770.275063,519,97.7,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":406,"vwap":541},"2026-08-14",97.41,97.85,97.1,97.7371,0.4781,0.49,35235.802366,97.4956,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":101,"volume":549,"transactions":406,"vwap":550},"2026-08-13",97.15,97.53,96.7201,97.259,0.539,33716.8753,97.128,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":23,"percent_change":45,"volume":557,"transactions":558,"vwap":559},"2026-08-12",97.25,97.27,96.24,96.72,46463.535531,654,96.7818,{"date":561,"open":562,"high":563,"low":504,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",96.29,96.93,95.89,0.14,0.15,76355.4654,775,96.2223,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",96.86,95.26,95.75,-0.9765,-1.01,152608.31675,2603,96.3725,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",96.61,96.97,95.94,96.7265,1.342,1.41,61326.944339,785,96.5453,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",96.11,96.6999,95.29,95.3845,-0.7371,-0.77,75845.499816,808,95.926,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",97.2,97.68,96.1216,-0.7228,-0.75,52300.145595,692,97.0234,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",95.36,97.155,95.34,96.8444,2.1053,2.22,32248.85005,475,96.3786,{"date":624,"open":625,"high":626,"low":360,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",92.79,94.87,94.7391,2.1091,2.28,81839.390833,1124,94.1834,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",94.1,91.76,92.63,-0.932,-1,37276.3958,516,92.7652,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",92.44,93.6654,91.9308,93.562,2.4026,2.64,58494.279653,758,92.5443,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",93.09,93.29,91.01,91.1594,-2.0706,-2.22,80674.3515,823,92.003,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",94.15,91.84,93.23,-1.5212,-1.61,92132.9153,1067,92.7567,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":167,"volume":682,"transactions":683,"vwap":684},"2026-07-27",95.12,95.9,93.83,94.7512,0.1902,43368.1283,532,94.73,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",95.555,95.795,94.46,94.561,-1.149,-1.2,33442.4087,465,95.21,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":87,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",95.72,96.19,94.9,95.71,-0.25,56243.518371,622,95.5675,{"date":707,"open":708,"high":709,"low":710,"close":515,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",96.84,97.03,95.81,-1.1778,-1.21,55823.9538,686,96.5419,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",96.26,97.1278,96.12,1.9392,2.04,45941.088346,494,96.6246,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",96.23,96.6,95.09,95.1886,-0.3565,-0.37,98421.476045,828,95.7157,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",94.31,96,93.63,95.5451,-0.0349,-0.04,86444.8488,882,95.1081,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":728},"2026-07-16",96.67,97.2699,95.39,95.58,-1.345,-1.39,84441.683788,911,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":131,"volume":764,"transactions":765,"vwap":766},"2026-07-15",97.43,95.91,96.925,0.0859,99563.920042,796,96.7145,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":264,"vwap":775},"2026-07-14",96.99,96.02,96.8391,0.8871,0.92,82152.684181,96.6665,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":671,"volume":783,"transactions":784,"vwap":785},"2026-07-13",97.05,97.35,95.57,95.952,-1.568,108224.859696,900,96.2806,{"date":787,"open":788,"high":788,"low":544,"close":789,"change":790,"percent_change":639,"volume":791,"transactions":9,"vwap":789},"2026-07-10",98.8,97.52,-0.99,61000,{"date":793,"open":794,"high":795,"low":523,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",97.8,99.050003,98.51,1.852,1.92,61800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",96.87,97.18,95.28,96.658,-0.801,-0.82,178400,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",98.89,96.49,97.459,-1.366,-1.38,78900,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":404,"volume":823,"transactions":9,"vwap":821},"2026-07-06",98.019997,99.72,98.825,1.062,48900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",100.12,101.17,96.81,97.763,-2.257,-2.26,77400,{"date":834,"open":835,"high":25,"low":836,"close":837,"change":838,"percent_change":692,"volume":839,"transactions":9,"vwap":837},"2026-07-01",100.81,100,100.019997,-1.219,53300,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",99.8,101.577,101.239,1.391,1.39,46900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":80,"volume":855,"transactions":9,"vwap":853},"2026-06-29",98.28,99.89,97.185,99.848,2.076,44500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",97.72,98.415,96.96,97.772,-0.458,-0.47,53200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",98.83,99.63,97.62,98.23,0.556,0.57,71800,{"date":875,"open":789,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",99.125,96.98,97.674,0.59,0.61,50900,{"date":883,"open":504,"high":884,"low":504,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",97.89,97.084,-1.526,-1.55,56200,{"date":890,"open":891,"high":892,"low":869,"close":893,"change":894,"percent_change":879,"volume":895,"transactions":9,"vwap":893},"2026-06-22",98.55,99.45,98.61,0.576,79300,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":899},"2026-06-18",98,98.033997,96.51,1.691,1.76,53700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",97.31,98.65,96.25,96.343,-0.212,-0.22,106400,{"date":914,"open":915,"high":788,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",97.81,96.46,96.555,-0.845,-0.87,63000,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":839,"transactions":9,"vwap":925},"2026-06-15",98.44,97.19,97.4,1.225,1.27,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",96.28,97.135,95.5,96.175,0.276,0.29,76800,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",92.9,95.945,95.899,3.487,3.77,138400,{"date":946,"open":947,"high":616,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",93.86,92.29,92.412,-1.584,-1.69,110300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",94.67,96.475,90.7,93.996,0.011,0.01,164500,{"date":963,"open":964,"high":804,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",94.21,93.7,93.985,0.655,0.7,67800,{"date":971,"open":972,"high":972,"low":637,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",96.38,93.33,-3.983,-4.09,121100,{"date":978,"open":471,"high":858,"low":471,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",97.313,1.733,1.81,119000,{"date":984,"open":985,"high":986,"low":987,"close":753,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":753},"2026-06-03",95.97,96.262,94.8,-0.809,-0.84,90400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",95.35,96.44,94.79,96.389,1.236,1.3,76900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":863,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-01",94.56,95.65,93.010002,95.153,-0.49,132500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",95.62,95.74,94.55,95.623,-0.045,-0.05,43500,{"date":1018,"open":1019,"high":1020,"low":667,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",94.725,96.029999,95.668,0.348,0.37,95200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":52,"volume":1032,"transactions":9,"vwap":1030},"2026-05-27",95.46,95.8,94.96,95.32,0.17,50300,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",94.12,95.385,95.15,1.961,2.1,64000,{"date":1042,"open":1043,"high":1044,"low":389,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",93.18,93.41,93.189,0.999,1.08,58000,{"date":1050,"open":1051,"high":1052,"low":329,"close":1053,"change":1054,"percent_change":45,"volume":1055,"transactions":9,"vwap":1053},"2026-05-21",91.040001,92.53,92.19,0.792,90600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",89.93,91.56,89.46,91.398,2.211,2.48,60400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",89.89,90.14,88.315,89.187,-1.322,-1.46,65400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1072,"volume":1080,"transactions":9,"vwap":1078},"2026-05-18",92.17,89.815,90.509,-1.341,124000,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",93.029999,91.73,91.85,-2.35,-2.49,130300,{"date":1090,"open":1091,"high":464,"low":1092,"close":1093,"change":174,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-14",93.48,93.32,94.2,1.07,59500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":369,"change":871,"percent_change":1101,"volume":1102,"transactions":9,"vwap":369},"2026-05-13",92.94,93.585,91.865,0.6,74700,{"date":1104,"open":1076,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":423,"volume":1109,"transactions":9,"vwap":1107},"2026-05-12",92.75,90.985,92.644,-0.529,60200,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",92.49,93.81,93.173,0.716,0.77,122800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",92.25,92.82,91.19,92.457,1.402,1.54,202400,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",93.71,90.81,91.055,-1.978,-2.13,197600,{"date":1136,"open":1085,"high":369,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",91.668,93.032997,1.974,2.17,63500,{"date":1143,"open":228,"high":1144,"low":228,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",91.39,91.058998,2.194,2.47,81400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",89.25,89.725,88.37,88.865,-0.354,-0.4,70700,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":52,"volume":1164,"transactions":9,"vwap":1162},"2026-05-01",89.54,88.63,89.219,0.158,62800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",88.12,89.2,87.59,89.060997,1.703,1.95,44400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",87.57,87.965,86.84,87.358,-0.384,-0.44,454900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-28",88.83,89.35,87.49,87.742,-1.96,-2.19,65200,{"date":1193,"open":1194,"high":238,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",89.66,89.059998,89.702,0.028,0.03,66500,{"date":1201,"open":1067,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1023,"volume":1206,"transactions":9,"vwap":1204},"2026-04-24",90.050003,89.012001,89.674,0.334,93400,{"date":1208,"open":1160,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-23",90.138,87.86,89.34,-0.48,-0.53,68600,{"date":1216,"open":1217,"high":1217,"low":1211,"close":227,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":227},"2026-04-22",90.35,0.715,0.8,156400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",90.48,90.96,88.94,89.105,-0.789,-0.88,60000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",89.14,90.029999,89.080002,89.894,0.474,0.53,41300,{"date":1240,"open":1234,"high":311,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-17",89,89.42,1.782,2.03,42800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":221,"volume":1253,"transactions":9,"vwap":1251},"2026-04-16",87.67,87.97,87.089996,87.638,0.217,29700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-15",87.7,87.9,86.765,87.421,-0.179,-0.2,34300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1173,"transactions":9,"vwap":1268},"2026-04-14",87.23,88.059998,87,87.6,1.264,1.46,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",84.29,86.42,84.040001,86.336,1.453,1.71,106800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":131,"volume":1287,"transactions":9,"vwap":1285},"2026-04-10",85.28,85.31,84.47,84.883,0.074,40500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1229,"transactions":9,"vwap":1293},"2026-04-09",84.010002,85.18,83.75,84.809,0.758,0.9,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":943,"volume":1303,"transactions":9,"vwap":1301},"2026-04-08",84.34,84.85,83.49,84.051003,3.051,92500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":167,"volume":1311,"transactions":9,"vwap":1309},"2026-04-07",80.4,81.24,79.9,81,0.165,69600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-06",80.43,81.335,80.19,80.835,0.24,0.3,93900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1023,"volume":1328,"transactions":9,"vwap":1326},"2026-04-02",78.56,81.12,78.352,80.595,0.295,43400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-01",80.57,81.26,79.98,80.3,0.95,1.2,80500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",77.34,79.48,77.07,79.35,3.753,4.96,147100,{"date":1348,"open":1349,"high":1349,"low":26,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-30",78.099998,75.597,-1.562,-2.02,46600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-27",77.93,78.2,76.875,77.159,-1.155,-1.47,85300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",79.4,80.12,78.27,78.314,-2.226,-2.76,136800,{"date":1373,"open":1374,"high":1375,"low":1316,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-25",80.706,80.945,80.54,0.996,1.25,48700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":38,"volume":1387,"transactions":9,"vwap":1385},"2026-03-24",78.46,79.94,78.13,79.544,0.524,51700,{"date":1389,"open":1384,"high":1390,"low":1384,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-23",80.41,79.019997,1.865,2.42,50700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",78.87,79.15,76.65,77.155,-2.128,-2.68,317800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-19",77.76,79.65,77.59,79.283,0.636,0.81,68200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-18",79.19,79.735,78.6,78.647,-1.313,-1.64,53800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-17",79.47,80.24,79.43,79.96,1.014,1.28,74400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1173,"transactions":9,"vwap":1436},"2026-03-16",79.26,79.776,78.8,78.946,1.006,1.29,{"date":1440,"open":1441,"high":1365,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-13",78.48,77.71,77.94,-0.256,-0.33,59700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":832,"transactions":9,"vwap":1452},"2026-03-12",79.22,79.64,78.16,78.196,-2.424,-3.01,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":911,"volume":1462,"transactions":9,"vwap":1460},"2026-03-11",80.49,82.265,79.76,80.62,-0.181,99100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-10",80.9,82.28,80.65,80.801,-0.051,-0.06,91900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":150,"volume":1479,"transactions":9,"vwap":1477},"2026-03-09",78.61,81.15,77.73,80.852,0.935,173500,{"date":1481,"open":1482,"high":1309,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-06",80.51,79.63,79.917,-2.486,-3.02,81500,{"date":1489,"open":1300,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",84.24,81.705,82.403,-2.132,-2.52,138500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-04",84.68,84.917,83.9,84.535,0.706,0.84,92700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-03",83.52,84.38,81.75,83.829,-1.608,-1.88,89200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":167,"volume":1521,"transactions":9,"vwap":1519},"2026-03-02",84.089996,85.649,83.92,85.437,0.169,101500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-27",85.13,85.68,84.51,85.268,-1.439,-1.66,100400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1219,"volume":1538,"transactions":9,"vwap":1536},"2026-02-26",86.099998,86.755,85.059998,86.707,0.688,41000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-25",86.07,86.32,85.47,86.018997,0.339,0.4,30100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1525,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1525},"2026-02-24",84.25,85.847,84.23,1.551,1.84,81700,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-23",85.84,83.58,84.129,-1.93,-2.24,54600,{"date":1565,"open":1566,"high":1567,"low":1282,"close":1568,"change":1569,"percent_change":1237,"volume":1570,"transactions":9,"vwap":1568},"2026-02-20",85.41,86.79,86.058998,0.457,57500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1445,"volume":799,"transactions":9,"vwap":1576},"2026-02-19",85.4,85.62,84.902,85.602,-0.287,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-18",85.728,87.375,85.55,85.889,0.371,0.43,61400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-17",85.78,86.2,84.61,85.518,-0.336,-0.39,62600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-13",85.14,86.4,84.48,85.854,1.433,1.7,64500,{"date":1606,"open":1607,"high":1169,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-12",87.58,84.42,84.421,-2.194,-2.53,87900,{"date":1614,"open":1256,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":960,"volume":1619,"transactions":9,"vwap":1617},"2026-02-11",87.73,85.49,86.615,0.005,63900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":847,"transactions":9,"vwap":1625},"2026-02-10",87.010002,87.091003,86.36,86.61,-0.36,-0.41,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":393,"volume":1635,"transactions":9,"vwap":1633},"2026-02-09",86.66,87.295,86.27,86.97,0.498,27700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1245,"transactions":9,"vwap":1641},"2026-02-06",85.6,86.56,85.07,86.472,3.253,3.91,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":692,"volume":1651,"transactions":9,"vwap":1649},"2026-02-05",83.61,84.88,83.105,83.219,-1.007,55700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-04",85.81,86.21,82.9,84.226,-1.107,-1.3,96100,{"date":1662,"open":1599,"high":1274,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-03",84.029999,85.333,-0.557,-0.65,75700,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-02",84.59,86.44,85.89,1.008,1.19,42100,{"date":1677,"open":1678,"high":1274,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-30",85.72,84.72,84.882,-1.876,-2.16,73700,{"date":1685,"open":1686,"high":1686,"low":1573,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-29",87.25,86.758,-0.138,-0.16,43800,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-28",87.68,86.64,86.896,-0.112,-0.13,33200,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":863,"volume":1705,"transactions":9,"vwap":1703},"2026-01-27",87.48,86.57,87.0080032,-0.409,39700,{"date":1707,"open":1708,"high":1266,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-26",87.88,86.65,87.417,0.014,0.02,44900,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-23",88.68,87.28,87.403,-1.383,-1.56,19400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1237,"volume":1729,"transactions":9,"vwap":1727},"2026-01-22",89.37,89.443,88.59,88.786,0.468,111600,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1387,"transactions":9,"vwap":1734},"2026-01-21",86.959,88.75,88.318,1.674,1.93,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-20",85.9,87.39,86.644,-0.798,-0.91,45600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-16",87.47,88.13,87.019997,87.442,0.268,0.31,33500,{"date":1755,"open":1756,"high":1268,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-15",86.62,87.174,1.158,1.35,63400,{"date":1762,"open":1702,"high":1702,"low":1763,"close":1764,"change":1014,"percent_change":1015,"volume":1765,"transactions":9,"vwap":1764},"2026-01-14",85.455,86.015999,231200,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-13",86.53,85.82,86.060997,0.141,0.16,147500,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":880,"percent_change":111,"volume":1779,"transactions":9,"vwap":1778},"2026-01-12",84.76,86.050003,85.92,76700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1283,"change":1785,"percent_change":404,"volume":1786,"transactions":9,"vwap":1283},"2026-01-09",84.97,85.57,84.685,0.921,76200,{"date":1788,"open":1600,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":292,"volume":1793,"transactions":9,"vwap":1791},"2026-01-08",84.77,83.96,84.389,-0.222,29300,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1626,"volume":1800,"transactions":9,"vwap":1798},"2026-01-07",85.089996,84.11,84.611,-0.305,28200,{"date":1802,"open":1292,"high":1782,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-06",83.23,84.916,1.326,1.59,44800,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-05",82.91,83.828,83.59,1.154,1.4,135700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1094,"volume":1823,"transactions":9,"vwap":1821},"2026-01-02",82.26,82.5,81.67,82.436,0.876,34400,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":815,"volume":1830,"transactions":9,"vwap":1828},"2025-12-31",82.37,81.48,81.56,-1.143,39000,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":608,"volume":1837,"transactions":9,"vwap":1835},"2025-12-30",83.62,82.66,82.703,-0.626,17000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-29",83.33,83.81,83.099998,83.329,-0.638,-0.76,20400,{"date":1848,"open":1849,"high":1290,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-26",83.76,83.56,83.967,-0.077,-0.09,17500,{"date":1856,"open":1797,"high":1797,"low":1559,"close":1857,"change":1858,"percent_change":455,"volume":1859,"transactions":9,"vwap":1857},"2025-12-24",84.043999,0.111,18700,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":733,"volume":1866,"transactions":9,"vwap":1864},"2025-12-23",84.41,83.74,83.933,-0.315,29100,{"date":1868,"open":1869,"high":1647,"low":1870,"close":1871,"change":1872,"percent_change":1429,"volume":1873,"transactions":9,"vwap":1871},"2025-12-22",83.94,83.89,84.248,1.061,42300,{"date":1875,"open":1826,"high":1803,"low":1826,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-19",83.187,1.034,1.26,23200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":150,"volume":1887,"transactions":9,"vwap":1885},"2025-12-18",82.35,82.858,81.852,82.153,0.952,37500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-17",82.62,83.080002,81.197,81.201,-1.241,-1.51,43000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-16",83.010002,83.15,81.958,82.442,-0.451,-0.54,21700,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":790,"volume":1911,"transactions":9,"vwap":1909},"2025-12-15",84.46,82.893,-0.828,30600,{"date":1913,"open":1589,"high":1589,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-12",83.643,83.721,-2.087,-2.43,22600,{"date":1920,"open":1679,"high":1921,"low":1679,"close":1922,"change":1923,"percent_change":1759,"volume":1924,"transactions":9,"vwap":1922},"2025-12-11",85.97,85.808,1.139,19800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-10",83.44,85.38,83.305,84.669,1.099,1.32,35900,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":131,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-09",83.07,84.097,83.57,0.11,25900,{"date":1942,"open":1518,"high":1518,"low":1943,"close":1944,"change":1945,"percent_change":313,"volume":1946,"transactions":9,"vwap":1944},"2025-12-08",83.065002,83.48,0.274,40700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-05",83.47,83.78,83.0029984,83.206,-0.116,-0.14,62700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-04",83.14,83.87,82.46,83.322,0.098,0.12,272200,{"date":1966,"open":1882,"high":1803,"low":1967,"close":1968,"change":1969,"percent_change":846,"volume":1970,"transactions":9,"vwap":1968},"2025-12-03",81.98,83.224,1.144,27100,{"date":1972,"open":1842,"high":1958,"low":1973,"close":1974,"change":1975,"percent_change":241,"volume":1846,"transactions":9,"vwap":1974},"2025-12-02",82.019997,82.080002,-0.066,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1072,"volume":1983,"transactions":9,"vwap":1981},"2025-12-01",82.45,83.019997,82.029999,82.146,-1.213,40600,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-28",83.45,83.051003,83.359,0.363,0.44,4900,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":342,"volume":1998,"transactions":9,"vwap":1996},"2025-11-26",82.65,83.598,82.996,0.674,19500,{"date":2000,"open":2001,"high":1819,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-25",81.14,80.67,82.322,1.191,1.47,168400,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":1039,"volume":2013,"transactions":9,"vwap":2011},"2025-11-24",79.82,81.27,81.131,1.671,182400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-21",77.75,80.07,77.57,79.46,1.816,2.34,87700,{"date":2024,"open":1324,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-20",81.389,77.55,77.644,-1.722,-2.17,111000,{"date":2032,"open":2033,"high":2034,"low":1433,"close":2035,"change":1015,"percent_change":1470,"volume":2036,"transactions":9,"vwap":2035},"2025-11-19",79.67,80.29,79.366,25600,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-18",78.64,80.18,79.416,-0.214,-0.27,31200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1483,"change":2050,"percent_change":1682,"volume":2051,"transactions":9,"vwap":1483},"2025-11-17",81.07,81.825,79.14,-1.756,43700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1198,"volume":1538,"transactions":9,"vwap":2057},"2025-11-14",79.81,82.0080032,79.8,81.386,0.025,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-13",83.82,81.033997,81.361,-2.878,-3.42,91600,{"date":2068,"open":2069,"high":2070,"low":1790,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-12",84.643,84.93,84.239,-0.105,-0.12,29900,{"date":2076,"open":2077,"high":2078,"low":1863,"close":2079,"change":2080,"percent_change":744,"volume":2081,"transactions":9,"vwap":2079},"2025-11-11",84.12,84.66,84.344,-0.034,33700,{"date":2083,"open":1526,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1547,"transactions":9,"vwap":2086},"2025-11-10",84.89,83.525,84.378,1.252,1.51,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-07",81.35,83.13,81.092003,83.126,1.131,1.38,34900,{"date":2099,"open":1862,"high":1862,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1911,"transactions":9,"vwap":2101},"2025-11-06",81.72,81.995,-2.511,-2.97,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":1940,"transactions":9,"vwap":2108},"2025-11-05",83.26,84.81,84.506,1.647,1.99,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-04",82.27,83.71,82.859,-0.987,-1.18,27600,{"date":2120,"open":1552,"high":1552,"low":2121,"close":2122,"change":2123,"percent_change":1470,"volume":2124,"transactions":9,"vwap":2122},"2025-11-03",82.81,83.846,-0.054,20500,{"date":2126,"open":2127,"high":1552,"low":2128,"close":1500,"change":1318,"percent_change":935,"volume":1859,"transactions":9,"vwap":1500},"2025-10-31",83.64,83.2,{"date":2130,"open":2131,"high":2132,"low":1850,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-30",83.67,84.975,83.66,-0.9,-1.06,52200,{"date":2138,"open":2139,"high":1654,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-29",85.34,84.049004,84.56,-0.6,-0.7,33900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":733,"volume":2152,"transactions":9,"vwap":2150},"2025-10-28",85.44,85.53,84.885,85.16,-0.32,20600,{"date":2154,"open":1590,"high":2155,"low":2156,"close":2157,"change":1198,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-27",86.33,85.11,85.48,0.04,28700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":927,"percent_change":2088,"volume":1238,"transactions":9,"vwap":2165},"2025-10-24",85.63,86.019997,85.415,85.45,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1039,"volume":2173,"transactions":9,"vwap":2171},"2025-10-23",83.017998,84.423,82.94,84.18,1.728,28000,{"date":2175,"open":1949,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-22",83.632,81.591,82.452,-1.438,-1.71,114200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1870,"change":131,"percent_change":1939,"volume":1905,"transactions":9,"vwap":1870},"2025-10-21",83.8,84.056999,82.83,{"date":2188,"open":2189,"high":1290,"low":2190,"close":2184,"change":2191,"percent_change":981,"volume":2192,"transactions":9,"vwap":2184},"2025-10-20",83.37,83.16,1.49,53400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-17",82.13,82.642,81.6,82.31,-0.515,-0.62,45000,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":639,"volume":2208,"transactions":9,"vwap":2206},"2025-10-16",84.26,82.22,82.825,-0.838,140700,{"date":2210,"open":1298,"high":1298,"low":2211,"close":2212,"change":2213,"percent_change":1094,"volume":2214,"transactions":9,"vwap":2212},"2025-10-15",82.89,83.663,0.882,28400,{"date":2216,"open":2195,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":126,"volume":2221,"transactions":9,"vwap":2219},"2025-10-14",83.32,80.56,82.781,0.813,36000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-13",81.73,82.040001,81.38,81.968,2.089,2.62,12200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-10",83.18,83.354,79.83,79.879,-2.817,-3.41,71400,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-09",83.83,82.57,82.696,-0.673,-0.81,38100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1759,"volume":2255,"transactions":9,"vwap":2253},"2025-10-08",82.92,83.429,82.258,83.369,1.112,33100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-07",83.43,83.641,81.85,82.257,-1.056,-1.27,39300,{"date":2266,"open":1679,"high":1679,"low":2267,"close":2268,"change":2269,"percent_change":880,"volume":2270,"transactions":9,"vwap":2268},"2025-10-06",83.31,83.313,0.503,35300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2121,"change":2276,"percent_change":598,"volume":2277,"transactions":9,"vwap":2121},"2025-10-03",84,84.13,82.767,-0.645,64600,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1318,"volume":2284,"transactions":9,"vwap":2282},"2025-10-02",83.88,82.731,83.455,0.199,26100,{"date":2286,"open":2267,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-01",84.405,82.925,83.256,-0.358,-0.43,45900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":807,"volume":2300,"transactions":9,"vwap":2298},"2025-09-30",84.45,84.699,83.050003,83.614,-0.692,28500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":292,"volume":2308,"transactions":9,"vwap":2306},"2025-09-29",85.58,88.155,84.14,84.306,-0.217,78300,{"date":2310,"open":1552,"high":2141,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-26",83.868,84.523,0.762,0.91,37100,{"date":2317,"open":1979,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2135,"volume":2322,"transactions":9,"vwap":2320},"2025-09-25",84.17,82.905,83.761,-0.901,29400,{"date":2324,"open":1590,"high":1590,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-24",84.33,84.662,-1.276,-1.48,217800,{"date":2331,"open":1250,"high":2332,"low":1778,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-23",87.31,85.938,-0.769,-0.89,41500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":1536,"change":2342,"percent_change":313,"volume":2343,"transactions":9,"vwap":1536},"2025-09-22",86.59,86.75,86.138,0.287,18500,{"date":2345,"open":2346,"high":2346,"low":2347,"close":1274,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1274},"2025-09-19",87.12,86.0039978,-0.447,-0.51,86800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2255,"transactions":9,"vwap":2356},"2025-09-18",85.51,87.040001,85.46,86.867,2.185,2.58,{"date":2360,"open":1299,"high":2361,"low":1797,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-17",86,84.682,0.087,0.1,40800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2142,"volume":2373,"transactions":9,"vwap":2371},"2025-09-16",85.22,85.23,84.105,84.595,-0.508,26200,{"date":2375,"open":2376,"high":1638,"low":1782,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-15",85.2,85.103,0.421,0.5,29500,{"date":2382,"open":2383,"high":2383,"low":1498,"close":2362,"change":2384,"percent_change":2135,"volume":2385,"transactions":9,"vwap":2362},"2025-09-12",85.65,-0.908,17400,{"date":2387,"open":1290,"high":2162,"low":1290,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-11",85.59,1.926,2.3,341700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2379,"volume":2399,"transactions":9,"vwap":2397},"2025-09-10",83.84,83.86,83.41,83.664,0.419,18100,{"date":2401,"open":1790,"high":1790,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-09",82.96,83.245,-0.562,-0.67,22400,{"date":2408,"open":1959,"high":1869,"low":2409,"close":2410,"change":2411,"percent_change":383,"volume":2412,"transactions":9,"vwap":2410},"2025-09-08",83.28,83.807,0.433,18400,{"date":2414,"open":1797,"high":1797,"low":2178,"close":2415,"change":2416,"percent_change":1752,"volume":2322,"transactions":9,"vwap":2415},"2025-09-05",83.374,0.254,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2420},"2025-09-04",82.29,83.12,82.163,0.955,1.16,13400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-03",82.875,82.88,81.58,82.165,0.003,0,22700,{"date":2435,"open":2436,"high":2437,"low":1332,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-02",81.33,82.73,82.162,-0.491,-0.59,42600,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":919,"volume":2448,"transactions":9,"vwap":2446},"2025-08-29",83.53,82.34,82.653,-0.722,19600,{"date":2450,"open":2451,"high":1944,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2385,"transactions":9,"vwap":2453},"2025-08-28",83.36,83.039001,83.375,0.383,0.46,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-27",82.63,83.159,82.992,0.312,0.38,15500,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":22,"volume":2470,"transactions":9,"vwap":2468},"2025-08-26",82.15,82.69,82.68,0.625,66900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2151,"volume":2478,"transactions":9,"vwap":2476},"2025-08-25",82.099998,82.729,82.050003,82.055,-0.263,16400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1062,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-22",80.66,82.785,80.455,82.318,2.76,24000,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":1318,"volume":2493,"transactions":9,"vwap":2491},"2025-08-21",79.625,80.687,80.107,0.189,67200,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-20",80.059998,79.025002,79.918,-0.241,-0.3,21600,{"date":2503,"open":1307,"high":1307,"low":1427,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-19",80.159,-0.876,-1.08,37400,{"date":2509,"open":1306,"high":2510,"low":1306,"close":2510,"change":2511,"percent_change":1503,"volume":2512,"transactions":9,"vwap":2510},"2025-08-18",81.035004,0.676,25400,{"date":2514,"open":1306,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-15",80.577,79.99,80.359,-0.089,-0.11,139200,{"date":2522,"open":1482,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-14",80.77,80.019997,80.448,-1.006,-1.24,352700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":2534,"percent_change":1336,"volume":2535,"transactions":9,"vwap":2532},"2025-08-13",80.86,81.454,80.17,0.969,72100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2539},"2025-08-12",79.029999,80.485,78.83,1.998,2.55,15600,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":87,"volume":2550,"transactions":9,"vwap":2548},"2025-08-11",79.010002,78.44,78.487,-0.185,25100,{"date":2552,"open":1343,"high":1343,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-08",78.53,78.672,-0.118,-0.15,9500,{"date":2559,"open":2560,"high":2560,"low":1382,"close":2561,"change":2562,"percent_change":566,"volume":2563,"transactions":9,"vwap":2561},"2025-08-07",80.099998,78.79,0.115,97400,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2200,"volume":2570,"transactions":9,"vwap":2568},"2025-08-06",79.12,78.23,78.675,-0.489,15100,{"date":2572,"open":2054,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1627,"volume":2577,"transactions":9,"vwap":2575},"2025-08-05",80.044998,78.43,79.164,-0.325,137500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1172,"volume":1262,"transactions":9,"vwap":2583},"2025-08-04",78.67,79.72,78.424,79.489,1.523,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1529,"volume":2592,"transactions":9,"vwap":2590},"2025-08-01",78.22,78.38,76.86,77.966,-1.314,21100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":863,"volume":2600,"transactions":9,"vwap":2598},"2025-07-31",79.672,80.593,79.243,79.28,-0.377,71900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2342,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-30",79.5,80.354,79.291,79.657,0.36,13600,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2043,"volume":2615,"transactions":9,"vwap":2613},"2025-07-29",80.14,79.29,79.37,-0.218,32600,{"date":2617,"open":2524,"high":2524,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-28",79.34,79.588,-0.012,-0.02,38800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1101,"percent_change":22,"volume":2629,"transactions":9,"vwap":2628},"2025-07-25",79.17,79.85,78.96,79.6,30900,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-24",79.73,78.9,79,-0.909,-1.14,10500,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-23",79.040001,79.909,1.459,1.86,15200,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":393,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-22",77.64,78.66,78.45,0.74,16200,{"date":2653,"open":2648,"high":2648,"low":2654,"close":2655,"change":2200,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-21",77.65,77.87,-0.79,36200,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":911,"volume":2664,"transactions":9,"vwap":2662},"2025-07-18",79.23,78.050003,78.49,-0.177,31300,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-17",77.97,78.801,78.667,0.427,0.55,79500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2650,"percent_change":1335,"volume":1854,"transactions":9,"vwap":2678},"2025-07-16",77.88,78.31,76.975,78.24,{"date":2680,"open":2561,"high":2561,"low":2681,"close":2682,"change":2683,"percent_change":755,"volume":2684,"transactions":9,"vwap":2682},"2025-07-15",77.39,77.5,-1.09,29600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1237,"percent_change":485,"volume":2255,"transactions":9,"vwap":2690},"2025-07-14",78.059998,78.81,77.984,78.59,{"date":2692,"open":2693,"high":2694,"low":2655,"close":2687,"change":2335,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2687},"2025-07-11",78.95,79.13,-1.13,23600,{"date":2698,"open":2538,"high":2699,"low":2700,"close":2693,"change":1963,"percent_change":566,"volume":2701,"transactions":9,"vwap":2693},"2025-07-10",79.71,78.76,117300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2540,"change":2607,"percent_change":2455,"volume":1311,"transactions":9,"vwap":2540},"2025-07-09",78.82,78.99,78.315,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2432,"percent_change":2432,"volume":2713,"transactions":9,"vwap":2712},"2025-07-08",78.78,78.845,78.193,78.47,87800,{"date":2715,"open":2716,"high":2717,"low":2587,"close":2712,"change":807,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2712},"2025-07-07",79.050003,79.271,-1.03,21900,{"date":2721,"open":2633,"high":2612,"low":2700,"close":2612,"change":174,"percent_change":1429,"volume":2300,"transactions":9,"vwap":2612},"2025-07-03",{"date":2723,"open":1443,"high":2724,"low":2725,"close":2726,"change":2671,"percent_change":2727,"volume":1924,"transactions":9,"vwap":2726},"2025-07-02",78.42,77.74,78.29,0.71,{"date":2729,"open":2667,"high":2730,"low":2731,"close":2725,"change":131,"percent_change":1963,"volume":1859,"transactions":9,"vwap":2725},"2025-07-01",78.405,77.235,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2654,"change":444,"percent_change":2607,"volume":2736,"transactions":9,"vwap":2654},"2025-06-30",77.92,77.425,19900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":116,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-27",77.43,77.854,76.77,77.37,0.45,31000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-26",76.43,77.029999,76.195,77.019997,1.02,1.34,12100,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2758,"change":1228,"percent_change":2636,"volume":2759,"transactions":9,"vwap":2758},"2025-06-25",77.218,75.97,76,147200,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":968,"percent_change":773,"volume":2478,"transactions":9,"vwap":2764},"2025-06-24",76.4,77.46,76.88,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2768,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2768},"2025-06-23",75.050003,76.18,74.5,0.93,1.24,17700,{"date":2774,"open":2775,"high":2775,"low":2776,"close":2777,"change":1626,"percent_change":1212,"volume":1859,"transactions":9,"vwap":2777},"2025-06-20",76.14,74.687,75.25,{"date":2779,"open":2780,"high":2780,"low":2781,"close":2782,"change":1546,"percent_change":1237,"volume":2783,"transactions":9,"vwap":2782},"2025-06-18",75.98,75.185,75.61,21400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":373,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-17",75.295,75.634,74.84,75.21,-0.69,13000,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-16",74.93,76.029999,75.73,1.5,2.02,17600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-13",74.9,75.27,74.23,-3.96,-5.06,9600,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2811,"change":2812,"percent_change":650,"volume":2813,"transactions":9,"vwap":2811},"2025-06-12",75.4,78.19,2.01,11200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2768,"change":935,"percent_change":2462,"volume":2819,"transactions":9,"vwap":2768},"2025-06-11",76.050003,76.69,75.66,19000,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2824,"change":1697,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-10",76.32,75.297,75.89,-0.17,23700,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":1627,"percent_change":1904,"volume":2832,"transactions":9,"vwap":2831},"2025-06-09",76.83,75.7,76.019997,17100,{"date":2834,"open":2835,"high":2747,"low":2824,"close":2747,"change":1878,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2747},"2025-06-06",75.954,1.68,12700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1470,"percent_change":241,"volume":2844,"transactions":9,"vwap":2843},"2025-06-05",75.44,75.79,75,75.17,16000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":52,"percent_change":1318,"volume":2851,"transactions":9,"vwap":2850},"2025-06-04",75.41,75.49,75.00099945,75.23,20900,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2767,"change":393,"percent_change":2857,"volume":1173,"transactions":9,"vwap":2767},"2025-06-03",74.87,75.348,74.56,0.78,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2861,"change":1319,"percent_change":1546,"volume":2622,"transactions":9,"vwap":2861},"2025-06-02",73.915,74.47,73.309,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":2868,"percent_change":116,"volume":2869,"transactions":9,"vwap":2867},"2025-05-30",73.21,74.33,74.17,0.26,25800,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":566,"percent_change":167,"volume":2441,"transactions":9,"vwap":2874},"2025-05-29",74.77,73.51,73.91,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2879,"change":2134,"percent_change":712,"volume":2826,"transactions":9,"vwap":2879},"2025-05-28",74.82,74.96,73.76,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2883,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2883},"2025-05-27",74.41,74.66,73.73,1.61,2.2,17300,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2892,"change":1853,"percent_change":2073,"volume":2893,"transactions":9,"vwap":2892},"2025-05-23",72.4,73.27,73.050003,21000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-22",73.49,73.559,72.53,73.14,-0.21,-0.29,14300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-21",74.446,74.57,73.205,73.35,-1.49,-1.99,12500,{"date":2913,"open":2788,"high":2914,"low":2915,"close":2788,"change":1470,"percent_change":241,"volume":2433,"transactions":9,"vwap":2788},"2025-05-20",75.498,74.501,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2802,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2802},"2025-05-19",74.080002,75.196,-0.475,-0.63,14100,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-16",74.79,75.516,74.405,75.375,0.905,1.22,23400,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2861,"change":1594,"percent_change":373,"volume":2937,"transactions":9,"vwap":2861},"2025-05-15",74.31,75.0059967,73.88,24100,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2291,"percent_change":423,"volume":2944,"transactions":9,"vwap":2943},"2025-05-14",75.3,75.6,74.49,74.86,83900,{"date":2946,"open":2947,"high":2948,"low":2767,"close":2949,"change":2950,"percent_change":383,"volume":2951,"transactions":9,"vwap":2949},"2025-05-13",75.34,75.467,75.29,0.39,17200,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2802,"change":2957,"percent_change":2958,"volume":1924,"transactions":9,"vwap":2802},"2025-05-12",75.28,75.38,73.929,2.33,3.21,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":1853,"percent_change":2073,"volume":2478,"transactions":9,"vwap":2964},"2025-05-09",72.88,73.11,72.375,72.57,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2930,"percent_change":1278,"volume":2971,"transactions":9,"vwap":2970},"2025-05-08",72.207,73.218,72.14,72.66,12600,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":1752,"volume":2979,"transactions":9,"vwap":2977},"2025-05-07",71.49,71.69,70.91,71.44,0.22,16300,{"date":2981,"open":2982,"high":2983,"low":2982,"close":2984,"change":2158,"percent_change":528,"volume":2985,"transactions":9,"vwap":2984},"2025-05-06",70.69,71.6,71.22,16100,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2990,"change":2500,"percent_change":2991,"volume":2322,"transactions":9,"vwap":2990},"2025-05-05",71.25,71.78,71.18,-0.42,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2191,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-02",71.37,71.74,70.85,71.48,2.13,51900,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":162,"percent_change":927,"volume":2951,"transactions":9,"vwap":3005},"2025-05-01",69.28,70.44,69.27,69.99,{"date":3007,"open":3008,"high":3009,"low":3008,"close":3010,"change":2440,"percent_change":3011,"volume":2922,"transactions":9,"vwap":3010},"2025-04-30",68.010002,69.62,69.11,-0.85,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":283,"percent_change":2005,"volume":3018,"transactions":9,"vwap":3017},"2025-04-29",69.07,69.909,68.74,69.7,9800,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":528,"percent_change":131,"volume":2608,"transactions":9,"vwap":3024},"2025-04-28",69.29,69.4,68.15,68.69,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":1627,"percent_change":2440,"volume":3031,"transactions":9,"vwap":3030},"2025-04-25",68.22,68.98,68.18,68.63,16700,{"date":3033,"open":3034,"high":3035,"low":3034,"close":3036,"change":1878,"percent_change":2643,"volume":847,"transactions":9,"vwap":3036},"2025-04-24",67.85,69.415,69.040001,{"date":181,"open":3038,"high":3039,"low":177,"close":3040,"change":911,"percent_change":2151,"volume":2799,"transactions":9,"vwap":3040},68,68.83,67.78]