[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSML":3,"homepage-market-summary":30,"stock-historical-JSML":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSML","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 Cap Growth Alpha ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2456,0.215192,"Quarterly",{"close":17,"open":18,"high":19,"low":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},88.31,87.31,88.65,87.0992,87.4126,0.8974,1.03,14601.547212,98.010002,66.97,23343.418752123507,68.7,2668,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},57.46,20761,7577898.106783,53.58,"2025-04-23",[184,187,195,206,217,228,239,250,261,271,281,292,302,313,323,334,344,353,364,374,384,394,403,413,424,434,445,456,467,478,487,497,505,515,524,535,545,556,566,576,586,597,606,616,626,636,646,655,666,677,688,696,706,717,727,738,749,760,769,780,791,799,808,817,825,833,842,851,859,867,876,884,892,901,910,919,927,934,942,950,957,965,974,982,990,998,1005,1012,1020,1028,1035,1043,1052,1060,1069,1075,1083,1090,1097,1103,1111,1118,1126,1135,1142,1151,1159,1168,1175,1183,1191,1200,1208,1213,1221,1228,1236,1245,1254,1263,1271,1279,1287,1296,1304,1313,1322,1331,1339,1346,1354,1362,1371,1377,1385,1392,1399,1408,1416,1422,1429,1436,1443,1450,1458,1467,1475,1483,1492,1501,1508,1515,1523,1532,1540,1547,1554,1560,1569,1576,1583,1592,1600,1606,1613,1621,1628,1636,1645,1654,1662,1670,1678,1683,1691,1698,1706,1714,1721,1727,1735,1741,1749,1755,1763,1771,1779,1787,1794,1802,1808,1815,1822,1830,1836,1841,1848,1855,1861,1868,1874,1881,1889,1897,1904,1911,1917,1922,1928,1936,1942,1948,1955,1961,1967,1974,1981,1990,1998,2005,2013,2022,2029,2036,2041,2047,2052,2059,2065,2073,2080,2088,2096,2103,2112,2119,2127,2134,2142,2150,2155,2162,2170,2175,2183,2190,2198,2204,2210,2217,2223,2228,2236,2242,2247,2255,2260,2265,2270,2278,2284,2289,2296,2304,2311,2318,2324,2331,2337,2345,2352,2360,2365,2374,2380,2387,2394,2403,2410,2416,2422,2430,2438,2446,2451,2457,2465,2472,2479,2487,2493,2499,2504,2511,2518,2525,2532,2538,2546,2554,2560,2568,2575,2582,2588,2595,2602,2608,2616,2624,2631,2638,2644,2651,2658,2663,2669,2676,2682,2689,2695,2699,2707,2713,2720,2727,2734,2741,2747,2755,2759,2765,2770,2775,2781,2788,2795,2801,2807,2812,2818,2824,2831,2837,2844,2852,2859,2863,2869,2874,2878,2882,2888,2893,2899,2906,2913,2919,2925,2930,2936,2940,2946,2950,2955],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},172,88.084,{"date":40,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},86.83,87.92,1.1579,1.34,6156.965,176,87.4874,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",85.9534,86.51,85.4401,86.2547,0.3265,0.38,51577.3675,336,86.2222,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",86.48,87.05,85.89,85.9282,-0.5507,-0.64,23669.397374,236,86.3916,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",86.54,87.3699,85.88,86.4789,-0.1913,-0.22,200990.6578,579,86.1493,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",86.49,87.01,85.95,86.6702,-0.2707,-0.31,27037.992,280,86.5703,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",87.25,87.38,86.4301,86.9409,-0.0108,-0.01,21969.97,274,86.8843,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",86.6,87.165,85.94,86.9517,0.1942,0.22,21069.906,221,86.8582,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",87.47,86.485,86.7575,-1.1674,-1.33,21468.307556,215,86.7667,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",88.42,87.29,87.9249,0.3904,0.45,7137.6776,148,87.8828,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",87.62,87.7999,87.18,87.5345,0.9995,1.16,6144.4852,151,87.5069,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",86.7065,85.981,86.535,-0.3591,-0.41,9078.9941,165,86.3333,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",87.43,87.68,86.81,86.8941,0.6033,0.7,11868.9196,241,87.217,{"date":314,"open":315,"high":316,"low":254,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",86.44,87.02,86.2908,0.2919,0.34,8654.5942,185,86.6857,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",85.98,86.315,85.63,85.9989,-0.6757,-0.78,9876.3177,193,86.0056,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",86.1,87.0379,86.6746,-0.0854,-0.1,194784.5247,194,86.8618,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":277,"volume":350,"transactions":351,"vwap":352},"2026-09-11",86.99,87.255,86.76,0.3878,32603.51969,183,86.8363,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",86.57,87.27,86.1901,86.3722,-1.2676,-1.45,12527.5144,173,86.7137,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",88.3,87.4501,87.6398,-0.7237,-0.82,9825.8294,169,87.8114,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":298,"volume":381,"transactions":382,"vwap":383},"2026-09-08",88.175,88.955,88.1,88.3635,-0.3665,17172.8938,223,88.4417,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",87.71,88.8,88.73,0.2346,0.27,12520.648,196,88.3717,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":122,"volume":400,"transactions":401,"vwap":402},"2026-09-03",88.64,87.95,88.4954,0.5554,17603.408371,233,88.3484,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",87.28,88.27,87.94,0.8909,1.02,8983.198468,168,87.7963,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",87.57,87.845,86.85,87.0491,-1.4535,-1.64,17543.5838,204,87.3376,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",88.995,87.85,88.5026,-0.3529,-0.4,29069.9798,171,87.928,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",90.09,90.37,88.7409,88.8555,-1.5836,-1.75,8201.864498,252,89.4563,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",90.45,90.7564,90.155,90.4391,0.3477,0.39,23391.4063,389,90.4992,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",89.84,90.52,89.755,90.0914,-0.024,-0.03,14512.76,305,90.1156,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",89.985,90.1382,89.737431,90.1154,0.5332,0.6,8926.3221,617,89.9152,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":454,"vwap":486},"2026-08-24",90.53,89.21,89.5822,-1.0428,-1.15,10385.1184,89.6556,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",90.35,90.625,89.49,1.3272,1.49,5852.0684,142,90.222,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":422,"vwap":504},"2026-08-20",90.4299,89.2978,-1.8215,-2,12140.659699,89.6399,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",91.965,90.96,91.1193,0.0174,0.02,6714.1595,190,91.3553,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":432,"vwap":523},"2026-08-18",92.08,90.8996,91.1019,-1.5985,-1.72,9396.8501,91.2425,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",92.325,92.9342,92.23,92.7004,0.1037,0.11,6916.9867,195,92.5837,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":103,"volume":542,"transactions":543,"vwap":544},"2026-08-14",92.22,92.7423,92.215,92.5967,0.5155,5914.400944,159,92.4678,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",91.99,92.3863,91.68,92.0812,0.3953,0.43,9312.3191,188,92.123,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",91.29,91.94,91.6859,0.7205,0.79,6140.3022,177,91.5454,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":564,"vwap":575},"2026-08-11",91.2796,91.545,90.765,90.9654,0.4641,0.51,10126.1757,91.0913,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":269,"vwap":585},"2026-08-10",91.31,91.54,90.5,90.5013,-0.8663,-0.95,13505.1227,91.0689,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",91.53,91.62,90.95,91.3676,0.7613,0.84,34275.9507,435,91.3663,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":370,"volume":604,"transactions":259,"vwap":605},"2026-08-06",90.74,91.7233,90.27,90.6063,-0.7535,21360.7227,91.0681,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":543,"vwap":615},"2026-08-05",92.04,92.275,91.04,91.3598,0.0451,0.05,8108.9016,91.616,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":185,"vwap":625},"2026-08-04",90.29,91.465,90.2,91.3147,2.2952,2.58,8876.729765,90.8019,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":454,"vwap":635},"2026-08-03",87.75,89.12,87.39,89.0195,1.6348,1.87,24008.362204,88.4245,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",88.82,86.25,87.3847,-0.8815,-1,21685.1239,218,86.7148,{"date":647,"open":648,"high":649,"low":198,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",87.09,88.2662,2.4281,2.83,75556.6879,471,87.0227,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",87.54,87.8,85.5222,85.8381,-1.832,-2.09,24077.179542,348,86.2527,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",87.55,87.89,86.43,87.6701,-0.4374,-0.5,27778.1444,321,87.4365,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",88.77,89.194678,87.32,88.1075,0.6621,0.76,15964.0864,211,87.9707,{"date":689,"open":629,"high":629,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",87.4454,-1.2486,-1.41,12091.1044,170,88.0872,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":224,"volume":703,"transactions":704,"vwap":705},"2026-07-23",88.58,89.3256,88.28,88.694,-0.1933,13485.35,224,88.7035,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",89.4601,89.69,88.69,88.8873,-1.1868,-1.32,15673.151,491,89.2411,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":290,"vwap":726},"2026-07-21",89.17,90.1299,88.87,90.0741,1.5675,1.77,9948.1606,89.3798,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",89.725,89.86,88.36,88.5066,-0.4257,-0.48,89372.7536,477,88.9897,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",87.77,89.39,87.2538,88.9323,0.0306,0.03,21029.9073,356,88.7894,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",90.01,90.34,88.54,88.9017,-1.1632,-1.29,26304.59286,360,89.3693,{"date":761,"open":601,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":644,"vwap":768},"2026-07-15",90.57,89.61,90.0649,0.1258,0.14,10660.4141,90.1118,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",89.96,90.25,89.51,89.9391,1.0062,1.13,19869.1611,351,89.9827,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",90.23,90.24,88.56,88.9329,-1.7551,-1.94,11796.9071,231,89.2867,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",92.11,90.3,90.688,-0.84,-0.92,63300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",91.2,92.050003,91.17,91.528,1.41,1.56,35500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",89.79,90.47,89.085999,90.118,-0.475,-0.52,105100,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",91.63,90.16,90.593,-1.148,-1.25,19600,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",91.52,92.82,91.741,0.769,0.85,25200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",92.53,92.685,89.8,90.972,-2.208,-2.37,16200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",92.97,94.2,92.271,93.18,0.125,0.13,43800,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",92.12,93.7,93.055,1.225,1.33,44100,{"date":860,"open":861,"high":25,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",91.45,89.62,91.83,0.785,0.86,29900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",91.21,91.7,90.339,91.044998,-0.625,-0.68,99800,{"date":877,"open":878,"high":879,"low":803,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",92.56,93.099998,91.67,0.738,0.81,35900,{"date":885,"open":886,"high":887,"low":447,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",91.4,92.235,90.932,0.217,0.24,9500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",90.51,91.307,90.43,90.715,-1.415,-1.54,7900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",91.66,92.49,91.182,92.13,1.116,1.23,10800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",89.83,91.050003,89.407,91.014,2.086,2.35,15700,{"date":920,"open":912,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",90.81,88.905,88.928,-0.109,-0.12,13500,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":330,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-16",90.7,91.059998,89.037003,-0.87,8100,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",91.14,89.76,89.817,0.865,0.97,25500,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",88.85,89.82,88.952,0.288,0.32,12600,{"date":951,"open":208,"high":952,"low":315,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",88.74,88.664,3.24,3.79,25900,{"date":958,"open":959,"high":427,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",85.64,85.28,85.424,-1.063,-1.23,24800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",86.59,88.18,83.525,86.487,0.475,0.55,6500,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",86.87,85.78,86.012001,0.89,1.05,14000,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",88.34,84.63,85.122,-3.511,-3.96,47100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":806,"volume":997,"transactions":9,"vwap":995},"2026-06-04",87.13,89.13,86.995,88.633,1.364,46700,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":796,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",87.96,86.798,87.269,-0.737,10200,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",86.84,88.0059967,1.041,1.2,24600,{"date":1013,"open":241,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",87.415,86.165,86.965,-0.282,-0.32,24100,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",87.49,86.5,87.247,-0.071,-0.08,32200,{"date":1029,"open":1030,"high":397,"low":1031,"close":1032,"change":1033,"percent_change":158,"volume":1034,"transactions":9,"vwap":1032},"2026-05-28",86.78,86.045998,87.318,0.582,12300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":918,"transactions":9,"vwap":1040},"2026-05-27",87.33,94.37,86.525,86.736,-0.05,-0.06,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",86.050003,86.95,85.74,86.786,2.29,2.71,15300,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",84.83,84.07,84.496,0.758,0.91,12100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-21",82.51,84.19,81.84,83.738,1.176,1.42,20100,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":651,"volume":949,"transactions":9,"vwap":1073},"2026-05-20",80.84,82.68,82.562,2.274,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":692,"volume":1082,"transactions":9,"vwap":1080},"2026-05-19",80.42,81.12,79.66,80.288,-1.146,8700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":521,"volume":909,"transactions":9,"vwap":1088},"2026-05-18",82.27,82.42,81.019997,81.434,-1.428,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",84.69,82.862,-3.258,-3.78,16000,{"date":1098,"open":960,"high":1099,"low":1100,"close":1101,"change":46,"percent_change":151,"volume":1102,"transactions":9,"vwap":1101},"2026-05-14",86.21,84.739,86.12,4600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":319,"volume":1110,"transactions":9,"vwap":1108},"2026-05-13",84.86,85.29,84.385,85.12,0.29,11800,{"date":1112,"open":1113,"high":1054,"low":1114,"close":1054,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1054},"2026-05-12",84.59,82.905,-0.312,-0.37,16600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":103,"volume":1125,"transactions":9,"vwap":1123},"2026-05-11",85.16,85.767,85.040001,85.142,0.472,11100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",84.76,85.059998,84.025002,84.67,0.87,1.04,14800,{"date":1136,"open":327,"high":327,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",83.29,83.8,-1.067,-1.26,22600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",84.36,85.029999,84.099998,84.867,1.387,1.66,8200,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-05",82.64,83.81,83.48,2.369,2.92,18400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",81.74,82,80.95,81.111,-0.592,-0.72,9400,{"date":1169,"open":1170,"high":1162,"low":1171,"close":1172,"change":1173,"percent_change":573,"volume":1174,"transactions":9,"vwap":1172},"2026-05-01",81.65,81.22,81.703,0.413,7800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":973,"transactions":9,"vwap":1180},"2026-04-30",80.52,81.44,79.86,81.29,1.277,1.6,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-29",80.67,79.35,80.013,0.095,0.12,13600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",80.71,80.922,79.755,79.918,-1.513,-1.86,8600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1134,"transactions":9,"vwap":1205},"2026-04-27",81.81,82.115,81.4,81.431,-0.361,-0.44,{"date":1209,"open":1210,"high":1210,"low":1078,"close":1211,"change":1212,"percent_change":163,"volume":1110,"transactions":9,"vwap":1211},"2026-04-24",82.21,81.792,0.712,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":142,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",81.47,81.91,80.9,81.080002,-0.28,18800,{"date":1222,"open":1170,"high":1170,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",80.877,81.36,1.056,1.32,20500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",81.545,81.59,80.304,-0.427,-0.53,10700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",80.43,80.74,80.29,80.731,0.383,0.48,8900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",80,80.915,79.745,80.348,1.938,2.47,13800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",78.43,78.58,77.84,78.41,0.028,0.04,10500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1261,"volume":1270,"transactions":9,"vwap":1268},"2026-04-15",78.67,78.75,77.86,78.382,0.033,11000,{"date":1272,"open":1273,"high":1266,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-14",77.98,77.536,78.349,1.586,2.07,11300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-04-13",75.49,76.763,75.22,1.425,1.89,8800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-10",75.37,75.56,74.981,75.338,0.111,0.15,9900,{"date":1297,"open":1298,"high":1281,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-09",74.65,74.305,75.227,0.851,1.14,30100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-08",74.63,74.755,74.080002,74.376,2.806,3.92,12200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",71.11,71.745,70.84,71.57,0.336,0.47,17200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",70.86,71.35,70.79,71.234,0.376,0.53,9300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":849,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",68.93,71.14,68.92,70.858,0.091,13300,{"date":1340,"open":1324,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":980,"volume":1345,"transactions":9,"vwap":1343},"2026-04-01",71.67,70.54,70.767,0.737,8400,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",68.029999,70.185,70.029999,2.813,4.18,6300,{"date":1355,"open":1356,"high":1357,"low":26,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-30",68.12,68.187,67.217,-1.391,-2.03,7300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-27",69.2,69.21,68.24,68.608,-0.753,-1.09,12900,{"date":1372,"open":1324,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1059,"transactions":9,"vwap":1374},"2026-03-26",70.88,69.361,-1.901,-2.67,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-25",71.77,70.82,71.262,0.782,1.11,23800,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":117,"volume":1391,"transactions":9,"vwap":1389},"2026-03-24",69.54,70.93,70.48,0.248,23900,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1295,"transactions":9,"vwap":1396},"2026-03-23",69.39,71.48,70.232,1.807,2.64,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-20",70.26,70.4,68.23,68.425,-2.074,-2.94,18100,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-19",68.96,70.89,70.499,0.521,0.74,19800,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1286,"transactions":9,"vwap":1419},"2026-03-18",71.18,69.978,-1.217,-1.71,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":103,"volume":1235,"transactions":9,"vwap":1427},"2026-03-17",71.31,71.7,70.97,71.195,0.393,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":831,"volume":1125,"transactions":9,"vwap":1434},"2026-03-16",71.080002,71.74,70.632,70.802,0.597,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":132,"percent_change":849,"volume":1442,"transactions":9,"vwap":1441},"2026-03-13",70.91,71.269,69.84,70.205,38100,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1338,"transactions":9,"vwap":1447},"2026-03-12",71.45,70.099998,70.115,-1.981,-2.75,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":824,"transactions":9,"vwap":1455},"2026-03-11",72,72.73,71.675,72.096001,-0.101,-0.14,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-10",72.49,73.335,72.019997,72.197,-0.048,-0.07,12500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":805,"volume":1474,"transactions":9,"vwap":1472},"2026-03-09",70.36,72.31,69.62,72.245,1.006,17100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-06",71.92,72.25,71.239,-2.292,-3.12,15900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-05",74.36,74.51,72.83,73.531,-1.744,-2.32,33300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-04",75.41,75.53,74.68,75.275,0.713,0.96,41100,{"date":1502,"open":1503,"high":1283,"low":1504,"close":1505,"change":521,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-03",74.19,73.11,74.562,-2.25,88200,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1158,"transactions":9,"vwap":1512},"2026-03-02",74.35,76.4,76.282,0.589,0.78,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-27",75.32,75.7,75.155,75.693,-1.327,7500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-26",76.73,77.029999,75.72,77.019997,0.574,0.75,7700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":103,"volume":1539,"transactions":9,"vwap":1537},"2026-02-25",76.54,76.74,75.846,76.446,0.422,12400,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1235,"transactions":9,"vwap":1544},"2026-02-24",74.94,76.289,76.024002,1.162,1.55,{"date":1548,"open":1549,"high":1549,"low":1485,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-23",76,74.862,-1.224,-1.61,7400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":257,"volume":1270,"transactions":9,"vwap":1558},"2026-02-20",75.34,76.69,76.085999,0.165,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-19",75.87,76.019997,75.26,75.921,-0.358,-0.47,9200,{"date":1570,"open":1571,"high":1572,"low":1549,"close":1573,"change":1574,"percent_change":122,"volume":1575,"transactions":9,"vwap":1573},"2026-02-18",76.22,77.26,76.279,0.478,13700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":246,"volume":900,"transactions":9,"vwap":1581},"2026-02-17",75.42,76.33,75.23,75.801,-0.006,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-13",74.95,76.55,74.71,75.807,0.934,1.25,21400,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-12",77.6,74.762,74.873,-1.766,-2.3,11900,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1116,"volume":1174,"transactions":9,"vwap":1604},"2026-02-11",77.5,75.69,76.639,-0.281,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":925,"volume":1612,"transactions":9,"vwap":1610},"2026-02-10",77.44,77.504,76.92,-0.095,6100,{"date":1614,"open":1615,"high":1602,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-09",76.66,76.62,77.014999,0.196,0.26,32900,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":918,"transactions":9,"vwap":1625},"2026-02-06",71.65,76.96,76.819,2.614,3.52,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1253,"transactions":9,"vwap":1633},"2026-02-05",74.53,75.765,74.044998,74.205,-1.155,-1.53,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-04",75.94,76.76,74.41,75.36,-1.206,-1.58,22100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-03",77.050003,77.16,75.365,76.566,-0.531,-0.69,16700,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-02",75.52,77.545,77.097,1.248,1.65,84600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":900,"transactions":9,"vwap":1667},"2026-01-30",76.48,76.611,75.845,75.849,-1.37,-1.77,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":132,"volume":1677,"transactions":9,"vwap":1675},"2026-01-29",77.080002,77.48,75.89,77.219,0.07,14500,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":511,"percent_change":745,"volume":933,"transactions":9,"vwap":1682},"2026-01-28",77.73,76.93,77.149,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-27",76.9,77.35,77.129,-0.329,-0.42,12000,{"date":1692,"open":1673,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":849,"volume":1697,"transactions":9,"vwap":1695},"2026-01-26",77.95,77.24,77.458,0.101,5800,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-23",78.588,77.25,77.357,-1.572,-1.99,11500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":319,"volume":1713,"transactions":9,"vwap":1711},"2026-01-22",79.401,79.425,78.905,78.929,0.265,17500,{"date":1715,"open":1716,"high":1266,"low":1602,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-21",78.029999,78.664,1.297,1.68,447200,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1652,"volume":1270,"transactions":9,"vwap":1725},"2026-01-20",76.29,78.019997,77.367,-0.538,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-16",77.64,78.42,77.905,0.214,0.28,106800,{"date":1736,"open":1737,"high":1738,"low":1729,"close":1739,"change":1740,"percent_change":1530,"volume":900,"transactions":9,"vwap":1739},"2026-01-15",77.72,78.31,77.691,0.575,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-14",77.23,76.478,77.116,-0.211,-0.27,9800,{"date":1750,"open":1751,"high":1737,"low":1752,"close":1753,"change":1041,"percent_change":1042,"volume":1754,"transactions":9,"vwap":1753},"2026-01-13",77.61,77.073997,77.327,6000,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-12",76.082001,77.49,77.377,0.474,0.62,7200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":173,"volume":1770,"transactions":9,"vwap":1768},"2026-01-09",76.71,77.19,76.559,76.903,0.506,8300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1370,"transactions":9,"vwap":1776},"2026-01-08",76.099998,76.51,75.96,76.397,0.322,0.42,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1189,"volume":1786,"transactions":9,"vwap":1784},"2026-01-07",75.97,76.39,75.805,76.074997,0.088,26800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":980,"volume":1793,"transactions":9,"vwap":1790},"2026-01-06",74.99,75.987,74.737,0.786,31700,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-05",74.8,75.308,75.201,1.077,1.45,12800,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":103,"percent_change":684,"volume":1807,"transactions":9,"vwap":1806},"2026-01-02",74.3,73.45,74.124,76700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1125,"transactions":9,"vwap":1812},"2025-12-31",74.24,74.28,73.564,-0.699,-0.94,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-30",75.019997,74.263,-0.605,-0.81,43500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1748,"transactions":9,"vwap":1827},"2025-12-29",74.9,75.372,74.67,74.868,-0.462,-0.61,{"date":1831,"open":1832,"high":1556,"low":1832,"close":1833,"change":1834,"percent_change":90,"volume":1835,"transactions":9,"vwap":1833},"2025-12-26",75.035004,75.33,-0.183,9600,{"date":1837,"open":1838,"high":1839,"low":1517,"close":1839,"change":1840,"percent_change":849,"volume":1102,"transactions":9,"vwap":1839},"2025-12-24",75.4,75.513,0.1,{"date":1842,"open":1843,"high":1843,"low":1289,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-23",76.42,75.413,-0.468,-0.62,17700,{"date":1849,"open":1850,"high":1534,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1278,"transactions":9,"vwap":1852},"2025-12-22",75.82,75.715,75.881,0.802,1.07,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":805,"volume":1407,"transactions":9,"vwap":1859},"2025-12-19",74.13,75.525,75.079002,1.044,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1866},"2025-12-18",74.5,74.727,73.638,74.035004,0.831,{"date":1869,"open":1870,"high":1542,"low":1504,"close":1871,"change":1872,"percent_change":1421,"volume":1873,"transactions":9,"vwap":1871},"2025-12-17",74.81,73.204,-1.271,11600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1688,"percent_change":1207,"volume":1880,"transactions":9,"vwap":1879},"2025-12-16",74.49,74.77,73.92,74.475,159700,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-15",76.059998,74.72,74.804,-0.859,-1.14,41600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1635,"volume":1896,"transactions":9,"vwap":1894},"2025-12-12",76.79,76.81,75.27,75.663,-1.174,13400,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1713,"transactions":9,"vwap":1901},"2025-12-11",75.48,77.010002,76.837,1.043,1.38,{"date":1905,"open":1906,"high":1511,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-10",74.85,75.794,0.861,1.15,11200,{"date":1912,"open":1913,"high":1838,"low":1913,"close":1914,"change":1915,"percent_change":202,"volume":1916,"transactions":9,"vwap":1914},"2025-12-09",74.46,74.933,0.286,33700,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1188,"percent_change":849,"volume":1793,"transactions":9,"vwap":1921},"2025-12-08",75.21,74.586,74.647,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":298,"volume":1244,"transactions":9,"vwap":1926},"2025-12-05",75.15,74.31,74.552,-0.304,{"date":1929,"open":1486,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-04",75.25,74.089996,74.856,0.403,0.54,8000,{"date":1937,"open":1938,"high":1486,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1442,"transactions":9,"vwap":1939},"2025-12-03",73.67,74.453,0.891,1.21,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1110,"transactions":9,"vwap":1945},"2025-12-02",74.11,73.562,0.185,0.25,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1199,"transactions":9,"vwap":1952},"2025-12-01",73.522,74.07,73.377,-1.358,-1.82,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":552,"percent_change":1960,"volume":1612,"transactions":9,"vwap":1959},"2025-11-28",74.16,74.76,74.735,0.58,{"date":1962,"open":1963,"high":1306,"low":1964,"close":1299,"change":1965,"percent_change":980,"volume":1966,"transactions":9,"vwap":1299},"2025-11-26",74.157,74.115,0.775,5300,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":908,"volume":1973,"transactions":9,"vwap":1971},"2025-11-25",72.76,73.71,73.53,0.893,6800,{"date":1975,"open":1976,"high":1453,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-24",70.95,72.637,1.702,2.4,4500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-21",69.57,71.52,69.5,70.935,1.638,2.36,100700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-20",72.43,72.445,69.297,-1.564,-2.21,7600,{"date":1999,"open":2000,"high":2001,"low":1380,"close":2002,"change":2003,"percent_change":2004,"volume":1762,"transactions":9,"vwap":2002},"2025-11-19",71.19,71.639,70.861,-0.164,-0.23,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-18",70.19,71.69,71.025002,0.054,0.08,26400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-17",72.32,72.74,70.69,70.971,-1.506,-2.08,14600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":766,"volume":1661,"transactions":9,"vwap":2027},"2025-11-14",70.77,72.99,70.71,72.477,0.099,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1835,"transactions":9,"vwap":2033},"2025-11-13",74.64,72.205,72.378,-2.603,-3.47,{"date":2037,"open":1899,"high":2038,"low":1827,"close":1291,"change":2039,"percent_change":2040,"volume":1262,"transactions":9,"vwap":1291},"2025-11-12",75.66,-0.154,-0.2,{"date":2042,"open":2043,"high":2044,"low":1921,"close":2045,"change":2046,"percent_change":948,"volume":1167,"transactions":9,"vwap":2045},"2025-11-11",74.66,75.175,75.135,0.239,{"date":2048,"open":1578,"high":1578,"low":2049,"close":2050,"change":2051,"percent_change":980,"volume":1762,"transactions":9,"vwap":2050},"2025-11-10",74.495,74.896,0.776,{"date":2053,"open":1470,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2054},"2025-11-07",74.12,71.87,1.145,1.57,24000,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":949,"transactions":9,"vwap":2062},"2025-11-06",75.13,72.975,-2.081,-2.77,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1004,"transactions":9,"vwap":2070},"2025-11-05",73.73,75.47,73.63,75.056,1.884,2.57,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":823,"volume":2079,"transactions":9,"vwap":2077},"2025-11-04",72.92,74.154,73.172,-0.929,18300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1219,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-03",74.0039978,74.18,73.444,74.101,-0.38,54100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1457,"volume":2095,"transactions":9,"vwap":2093},"2025-10-31",74.62,74.69,73.778,74.381,-0.106,18700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":360,"volume":2102,"transactions":9,"vwap":2100},"2025-10-30",75.54,76.077003,74.487,-1.099,15000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-29",76.25,76.82,75.57,75.586,-0.694,-0.91,6900,{"date":2113,"open":1892,"high":1892,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-28",76.26,76.28,-0.454,-0.59,37200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1457,"volume":2126,"transactions":9,"vwap":2124},"2025-10-27",76.89,77.106,76.573,76.734,-0.105,7100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":1973,"transactions":9,"vwap":2131},"2025-10-24",77.204,77.37,76.839,1.396,1.85,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-23",74.442,75.575,75.443,1.46,1.97,20200,{"date":2143,"open":2144,"high":2098,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-22",75.45,72.97,73.983,-1.592,-2.11,28400,{"date":2151,"open":1674,"high":1674,"low":2152,"close":2137,"change":2153,"percent_change":2154,"volume":1466,"transactions":9,"vwap":2137},"2025-10-21",74.907,-0.162,-0.21,{"date":2156,"open":1870,"high":2157,"low":1870,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-20",75.92,75.737,1.656,2.24,11700,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-17",74.27,73.55,74.081001,-0.542,-0.73,32600,{"date":2171,"open":1774,"high":1774,"low":1913,"close":2172,"change":2173,"percent_change":420,"volume":2174,"transactions":9,"vwap":2172},"2025-10-16",74.623,-1.247,118000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1562,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1562},"2025-10-15",76.15,76.166,75.080002,1.106,1.48,23300,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":2189,"volume":1096,"transactions":9,"vwap":2187},"2025-10-14",72.8,75.239,74.764,0.958,1.3,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":1531,"transactions":9,"vwap":2195},"2025-10-13",73.24,73.88,73.16,73.806,1.968,2.74,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":2203,"volume":1096,"transactions":9,"vwap":2201},"2025-10-10",74.374,71.838,-2.348,-3.17,{"date":2205,"open":1913,"high":2090,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1847,"transactions":9,"vwap":2207},"2025-10-09",74.094002,74.186,-0.729,-0.97,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":2216,"volume":1531,"transactions":9,"vwap":2213},"2025-10-08",74.21,74.915,73.944,1.251,1.7,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1140,"volume":1330,"transactions":9,"vwap":2221},"2025-10-07",74.96,73.51,73.664,-0.937,{"date":2224,"open":2038,"high":2038,"low":2225,"close":2226,"change":2227,"percent_change":117,"volume":918,"transactions":9,"vwap":2226},"2025-10-06",74.436,74.601,0.263,{"date":2229,"open":2230,"high":1641,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-03",75.14,74.32,74.338,-0.266,-0.36,19200,{"date":2237,"open":1789,"high":1789,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1748,"transactions":9,"vwap":2239},"2025-10-02",73.981,74.604,-0.016,-0.02,{"date":2243,"open":2244,"high":1527,"low":1957,"close":2090,"change":2245,"percent_change":2154,"volume":2246,"transactions":9,"vwap":2090},"2025-10-01",74.23,-0.158,17400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1846,"volume":2254,"transactions":9,"vwap":2252},"2025-09-30",75.28,75.5,74.204,74.778,-0.463,15100,{"date":2256,"open":1782,"high":1782,"low":2257,"close":2258,"change":2259,"percent_change":1689,"volume":1531,"transactions":9,"vwap":2258},"2025-09-29",75.109,75.241,-0.319,{"date":2261,"open":2230,"high":1290,"low":2262,"close":1290,"change":2263,"percent_change":2264,"volume":1174,"transactions":9,"vwap":1290},"2025-09-26",74.995,0.708,0.95,{"date":2266,"open":2267,"high":2268,"low":1970,"close":2268,"change":2269,"percent_change":235,"volume":1973,"transactions":9,"vwap":2268},"2025-09-25",74.55,74.852,-0.235,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-24",76.61,75,75.086998,-1.153,-1.51,5600,{"date":2279,"open":1673,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":1935,"transactions":9,"vwap":2281},"2025-09-23",77.541,76.24,-0.855,-1.11,{"date":2285,"open":1843,"high":1766,"low":1843,"close":2286,"change":2287,"percent_change":46,"volume":2288,"transactions":9,"vwap":2286},"2025-09-22",77.095001,0.761,79000,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":1244,"transactions":9,"vwap":2293},"2025-09-19",76.95,76.21,76.334,-0.445,-0.58,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-18",75.24,76.78,76.779,2.341,3.14,12700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1041,"volume":1244,"transactions":9,"vwap":2309},"2025-09-17",74.73,75.555,74.405,74.438,-0.04,{"date":2312,"open":2313,"high":2313,"low":2076,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-16",75.3,74.478,-0.658,-0.88,3600,{"date":2319,"open":2320,"high":1494,"low":2320,"close":2321,"change":2322,"percent_change":112,"volume":2323,"transactions":9,"vwap":2321},"2025-09-15",75.040001,75.136,0.536,6600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":2330,"volume":2323,"transactions":9,"vwap":2328},"2025-09-12",74.967,75.105,74.6,-0.83,-1.1,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":1278,"transactions":9,"vwap":2334},"2025-09-11",73.89,75.43,1.958,2.66,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":1125,"transactions":9,"vwap":2342},"2025-09-10",73.39,73.76,73.15,73.472,0.128,0.17,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1873,"transactions":9,"vwap":2349},"2025-09-09",73.7,73.051003,73.344,-0.26,-0.35,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-08",73.050003,73.66,73.604,0.414,0.57,18900,{"date":2361,"open":2362,"high":2362,"low":1992,"close":2363,"change":2364,"percent_change":849,"volume":973,"transactions":9,"vwap":2363},"2025-09-05",73.77,73.19,0.094,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-04",72.27,73.099998,72.018997,73.096001,0.991,1.37,48100,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":246,"volume":1531,"transactions":9,"vwap":2378},"2025-09-03",72.489,71.73,72.105,-0.007,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2386,"volume":850,"transactions":9,"vwap":2384},"2025-09-02",71.21,72.16,72.112,-0.434,-0.6,{"date":2388,"open":2389,"high":2389,"low":2367,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-29",72.854,72.546,-0.909,-1.24,10600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-28",73.42,73.613,73.167,73.455,0.519,0.71,13900,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":53,"volume":2409,"transactions":9,"vwap":2407},"2025-08-27",72.44,73.035004,72.936,0.359,11400,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":1383,"volume":2415,"transactions":9,"vwap":2413},"2025-08-26",72.029999,72.577,0.798,20900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":1234,"volume":2303,"transactions":9,"vwap":2420},"2025-08-25",72.040001,72.425,71.779,-0.386,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1612,"transactions":9,"vwap":2427},"2025-08-22",70.53,72.441,70.37,72.165,1.965,2.8,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-21",69.86,70.511,70.2,0.126,0.18,4300,{"date":2439,"open":2440,"high":1446,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-20",69.693,69.635,70.073997,-0.306,-0.43,5100,{"date":2447,"open":2448,"high":2448,"low":2007,"close":2449,"change":2450,"percent_change":2329,"volume":1762,"transactions":9,"vwap":2449},"2025-08-19",71.089996,70.38,-0.588,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":474,"volume":1770,"transactions":9,"vwap":2455},"2025-08-18",70.55,71.046997,70.968,0.424,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-15",70.96,70.11,70.544,-0.176,-0.25,8500,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":1980,"transactions":9,"vwap":2469},"2025-08-14",71.064003,70.299,70.72,-1.046,-1.46,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1226,"volume":1262,"transactions":9,"vwap":2477},"2025-08-13",71.42,71.79,70.663,71.766,0.935,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-12",69.3,70.898,70.831,1.913,2.78,17300,{"date":2488,"open":1985,"high":1985,"low":2489,"close":2490,"change":2491,"percent_change":1747,"volume":2492,"transactions":9,"vwap":2490},"2025-08-11",68.75,68.918,-0.189,124800,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":1915,"percent_change":1778,"volume":2498,"transactions":9,"vwap":2497},"2025-08-08",69.487,69.099998,69.107,6400,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":1188,"percent_change":766,"volume":973,"transactions":9,"vwap":2503},"2025-08-07",69.51,68.43,68.821,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":298,"volume":2486,"transactions":9,"vwap":2509},"2025-08-06",68.41,68.813,68.207,68.726,-0.285,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":319,"volume":1345,"transactions":9,"vwap":2516},"2025-08-05",69.24,69.25,68.31,69.011002,0.237,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":2160,"volume":2524,"transactions":9,"vwap":2522},"2025-08-04",68.074997,68.88,68.774,1.507,9000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1421,"volume":1150,"transactions":9,"vwap":2530},"2025-08-01",67.44,67.585,66.338,67.267,-1.169,{"date":2533,"open":2534,"high":2535,"low":1404,"close":2536,"change":1605,"percent_change":298,"volume":2537,"transactions":9,"vwap":2536},"2025-07-31",69.010002,69.369,68.436,4800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1058,"volume":2545,"transactions":9,"vwap":2543},"2025-07-30",68.36,69.469,68.27,68.717,0.623,100300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":1262,"transactions":9,"vwap":2551},"2025-07-29",68.15,68.84,67.911,68.094002,0.009,0.01,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2040,"volume":1345,"transactions":9,"vwap":2558},"2025-07-28",68.38,67.84,68.084999,-0.135,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":865,"volume":2567,"transactions":9,"vwap":2565},"2025-07-25",68.014999,68.279,67.86,68.22,0.585,14400,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-24",68.051003,67.635,-0.962,-1.4,5200,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-23",67.74,68.597,1.143,1.69,5900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":947,"percent_change":552,"volume":1082,"transactions":9,"vwap":2587},"2025-07-22",67.33,67.62,66.42,67.454,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2592,"change":2593,"percent_change":1166,"volume":2594,"transactions":9,"vwap":2592},"2025-07-21",67.64,67.8,67.166,-0.49,21700,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1166,"volume":2601,"transactions":9,"vwap":2599},"2025-07-18",68.48,67.58,67.656,-0.494,10900,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2548,"change":2606,"percent_change":593,"volume":2607,"transactions":9,"vwap":2548},"2025-07-17",67.66,68.327,0.567,19400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":882,"volume":2615,"transactions":9,"vwap":2613},"2025-07-16",67.47,67.78,66.62,67.583,0.543,27300,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-15",68.19,66.93,67.040001,-0.975,-1.43,50800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2562,"change":2629,"percent_change":173,"volume":2630,"transactions":9,"vwap":2562},"2025-07-14",67.605,68.07,67.54,0.445,7000,{"date":2632,"open":2633,"high":2634,"low":2527,"close":2635,"change":2636,"percent_change":521,"volume":2637,"transactions":9,"vwap":2635},"2025-07-11",68.17,68.21,67.57,-1.18,28500,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2489,"change":1733,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2489},"2025-07-10",68.371,69.18,0.41,25100,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":981,"transactions":9,"vwap":2648},"2025-07-09",68.76,67.83,68.47,0.46,0.68,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2657,"volume":2445,"transactions":9,"vwap":2656},"2025-07-08",67.93,68.231,67.73,68.010002,0,{"date":2659,"open":2515,"high":2660,"low":2661,"close":2656,"change":1166,"percent_change":2662,"volume":1262,"transactions":9,"vwap":2656},"2025-07-07",68.546,67.67,-1.05,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2666,"change":1133,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-03",67.75,68.73,1.54,15600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":103,"percent_change":2675,"volume":1125,"transactions":9,"vwap":2674},"2025-07-02",67.329,67.852,67.281,67.69,0.83,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1018,"percent_change":1567,"volume":1801,"transactions":9,"vwap":2681},"2025-07-01",67.29,67.815,67.057999,67.13,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":257,"percent_change":2688,"volume":1167,"transactions":9,"vwap":2687},"2025-06-30",67.315,67.56,67.14,67.45,0.33,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1294,"percent_change":257,"volume":2126,"transactions":9,"vwap":2694},"2025-06-27",67.495,67.99,67.089996,67.23,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2698,"change":163,"percent_change":857,"volume":973,"transactions":9,"vwap":2698},"2025-06-26",66.39,67.080002,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-25",67.07,65.99,66.2,-0.86,-1.28,9100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2710,"change":1909,"percent_change":2712,"volume":1910,"transactions":9,"vwap":2710},"2025-06-24",66.64,67.059998,66.462,1.74,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":319,"percent_change":2719,"volume":973,"transactions":9,"vwap":2718},"2025-06-23",65.38,66.118,65.050003,65.91,0.52,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":224,"percent_change":2726,"volume":1599,"transactions":9,"vwap":2725},"2025-06-20",65.69,65.762,65.069,65.57,-0.33,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2553,"percent_change":511,"volume":2733,"transactions":9,"vwap":2732},"2025-06-18",65.74,66.12,65.723,65.79,4100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1820,"volume":1244,"transactions":9,"vwap":2739},"2025-06-17",65.83,66.28,65.605,65.78,-0.54,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":1659,"percent_change":2746,"volume":1980,"transactions":9,"vwap":2745},"2025-06-16",65.82,66.565,66.32,1.92,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-13",65.29,65.884,65.071999,-1.568,-2.35,13000,{"date":2756,"open":2757,"high":2758,"low":2730,"close":2709,"change":1840,"percent_change":1294,"volume":2581,"transactions":9,"vwap":2709},"2025-06-12",66.48,66.73,{"date":2760,"open":2709,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":224,"volume":1973,"transactions":9,"vwap":2763},"2025-06-11",67.21,66.3,66.54,-0.15,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":246,"percent_change":246,"volume":1966,"transactions":9,"vwap":2769},"2025-06-10",67.11,66.37,66.69,{"date":2771,"open":2772,"high":2767,"low":2773,"close":2774,"change":2726,"percent_change":2593,"volume":1330,"transactions":9,"vwap":2774},"2025-06-09",66.89,66.35,66.7,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2778,"change":2780,"percent_change":1719,"volume":1361,"transactions":9,"vwap":2778},"2025-06-06",66.928,67.029999,66.46,1.105,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1261,"volume":973,"transactions":9,"vwap":2786},"2025-06-05",65.81,66.25,65.628,65.925,0.025,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":463,"percent_change":1041,"volume":2794,"transactions":9,"vwap":2793},"2025-06-04",66.029999,66.07,65.68,65.9,10000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":158,"percent_change":23,"volume":1270,"transactions":9,"vwap":2800},"2025-06-03",65.28,66,65.19,65.93,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2804,"change":2806,"percent_change":1761,"volume":1997,"transactions":9,"vwap":2804},"2025-06-02",64.81,65.26,64.31,0.4,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":319,"percent_change":1329,"volume":2464,"transactions":9,"vwap":2811},"2025-05-30",63.942,65.089996,64.86,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":463,"percent_change":1041,"volume":891,"transactions":9,"vwap":2817},"2025-05-29",64.49,64.675,64.281,64.52,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":1652,"percent_change":2823,"volume":1705,"transactions":9,"vwap":2822},"2025-05-28",65.31,64.53,64.55,-1.06,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2827,"change":2829,"percent_change":2830,"volume":2021,"transactions":9,"vwap":2827},"2025-05-27",64.72,65.24,64.11,1.515,2.38,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":2836,"percent_change":90,"volume":1361,"transactions":9,"vwap":2835},"2025-05-23",63.07,63.953,63.725,-0.155,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":90,"percent_change":1116,"volume":2843,"transactions":9,"vwap":2842},"2025-05-22",63.7,64.07,63.552,63.88,5400,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1552,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-21",64.97,65.33,63.941,64.12,-2.45,4200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2011,"percent_change":1189,"volume":2858,"transactions":9,"vwap":2857},"2025-05-20",65.34,65.88,64.99,65.73,30900,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2862,"change":2764,"percent_change":2004,"volume":866,"transactions":9,"vwap":2862},"2025-05-19",64.67,65.65,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2358,"percent_change":1132,"volume":1644,"transactions":9,"vwap":2868},"2025-05-16",65.32,65.815,65.149,65.8,{"date":2870,"open":2871,"high":2872,"low":2871,"close":2872,"change":2873,"percent_change":117,"volume":2317,"transactions":9,"vwap":2872},"2025-05-15",64.285,65.23,0.23,{"date":2875,"open":2857,"high":2857,"low":2876,"close":2877,"change":1820,"percent_change":963,"volume":2437,"transactions":9,"vwap":2877},"2025-05-14",64.945,65,{"date":2879,"open":2880,"high":2702,"low":2880,"close":2783,"change":2881,"percent_change":806,"volume":1190,"transactions":9,"vwap":2783},"2025-05-13",65.15,1.01,{"date":2883,"open":2884,"high":2884,"low":2885,"close":2886,"change":97,"percent_change":2887,"volume":2359,"transactions":9,"vwap":2886},"2025-05-12",64.88,63.881,64.8,3.48,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2890,"change":2436,"percent_change":1109,"volume":2706,"transactions":9,"vwap":2890},"2025-05-09",62.62,62.88,62.308,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2897,"change":151,"percent_change":2898,"volume":1705,"transactions":9,"vwap":2897},"2025-05-08",61.71,62.853,62.44,1.91,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1778,"percent_change":2905,"volume":2437,"transactions":9,"vwap":2904},"2025-05-07",61.31,61.366,60.924,61.27,0.69,{"date":2907,"open":2908,"high":2909,"low":2908,"close":2910,"change":2436,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-06",60.02,61.014999,60.85,0.3,26600,{"date":2914,"open":2915,"high":2916,"low":2915,"close":2917,"change":1219,"percent_change":2918,"volume":2277,"transactions":9,"vwap":2917},"2025-05-05",60.27,60.99,60.67,-0.46,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":493,"percent_change":2924,"volume":1004,"transactions":9,"vwap":2923},"2025-05-02",60.11,61.049999,60.95,2.51,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2905,"percent_change":151,"volume":2323,"transactions":9,"vwap":2929},"2025-05-01",58.77,59.69,59.46,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2927,"change":1652,"percent_change":2935,"volume":1059,"transactions":9,"vwap":2927},"2025-04-30",58.35,58.85,57.73,-1.16,{"date":2937,"open":2938,"high":2928,"low":2939,"close":2929,"change":158,"percent_change":1302,"volume":2246,"transactions":9,"vwap":2929},"2025-04-29",58.94,58.48,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":925,"percent_change":2040,"volume":1034,"transactions":9,"vwap":2945},"2025-04-28",58.9,59.341,58.12,58.79,{"date":2947,"open":2939,"high":2948,"low":2949,"close":2948,"change":2553,"percent_change":511,"volume":1989,"transactions":9,"vwap":2948},"2025-04-25",58.91,58.046001,{"date":2951,"open":2952,"high":2948,"low":2952,"close":2942,"change":2953,"percent_change":2954,"volume":1370,"transactions":9,"vwap":2942},"2025-04-24",57.82,1.4,2.43,{"date":182,"open":2956,"high":2957,"low":178,"close":2958,"change":1166,"percent_change":2392,"volume":2959,"transactions":9,"vwap":2958},58.22,58.76,57.5,20600]