[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUST":3,"homepage-market-summary":30,"stock-historical-JUST":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JUST","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},"Goldman Sachs JUST U.S. Large Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8964,0.9888,"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},110.31,110.035,110.72,110.02,109.8335,0.4765,0.43,12243.98284,111.969,89.86,6476.054758203188,92.5,2088,{"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},75.85,6008,2192789.744309,45.31,"2025-04-23",[183,186,195,205,215,225,235,244,253,263,273,282,291,300,311,321,331,341,352,362,371,381,390,401,412,421,431,441,449,460,469,479,489,499,508,516,526,536,546,556,565,573,583,593,603,612,621,631,641,649,657,666,675,685,694,704,714,724,733,744,753,761,769,778,785,793,800,807,815,824,830,836,842,850,858,865,871,878,887,896,903,909,917,924,932,940,947,955,961,968,974,982,989,995,1003,1009,1016,1023,1030,1037,1044,1052,1059,1066,1071,1080,1088,1096,1105,1112,1119,1126,1132,1139,1147,1154,1160,1169,1177,1183,1192,1199,1205,1213,1220,1229,1236,1245,1251,1257,1263,1270,1278,1286,1294,1302,1310,1318,1326,1332,1338,1344,1349,1356,1363,1371,1376,1383,1391,1398,1405,1412,1417,1425,1433,1441,1449,1456,1464,1470,1477,1483,1489,1495,1502,1509,1515,1523,1532,1540,1547,1553,1559,1565,1572,1579,1586,1591,1598,1605,1611,1616,1623,1628,1634,1641,1646,1654,1660,1666,1672,1679,1685,1691,1699,1704,1709,1717,1724,1731,1738,1744,1750,1754,1758,1766,1773,1777,1782,1787,1792,1800,1806,1811,1816,1823,1830,1836,1843,1848,1856,1862,1868,1875,1882,1890,1898,1904,1908,1912,1919,1925,1931,1937,1944,1948,1955,1961,1968,1974,1981,1988,1996,2003,2010,2017,2024,2030,2038,2044,2051,2056,2065,2071,2076,2082,2088,2095,2102,2110,2116,2123,2129,2134,2142,2147,2153,2160,2166,2173,2179,2186,2193,2198,2205,2212,2217,2223,2230,2236,2244,2251,2258,2264,2270,2276,2281,2288,2294,2301,2308,2314,2319,2327,2334,2341,2348,2353,2359,2365,2371,2375,2381,2388,2394,2399,2404,2410,2416,2422,2429,2434,2440,2447,2452,2457,2464,2468,2474,2480,2487,2493,2498,2505,2511,2517,2523,2529,2535,2543,2549,2555,2563,2570,2575,2582,2587,2592,2599,2605,2611,2617,2624,2630,2637,2646,2654,2660,2667,2675,2682,2684,2693,2700,2708,2714,2720,2726,2733,2739,2744,2751,2758,2765,2772],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},133,110.2923,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",109.705,109.91,0.8436,0.77,1911.230265,162,109.8236,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",109.12,108.5449,108.9899,-0.0317,-0.03,3224.838377,160,108.8447,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",109.75,109.89,109.0216,0.0232,0.02,12561.988514,171,109.64,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",109.23,108.77,108.9984,-0.2689,-0.25,3508.485,170,109.04,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",109.285,109.7201,109.2673,-0.7469,-0.68,5650.267005,123,109.4026,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":157,"volume":241,"transactions":242,"vwap":243},"2026-09-25",109.94,110.0142,109.8,0.7369,1223.367963,88,109.8398,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",108.76,109.2773,-0.2517,-0.23,3091.5057,114,109.171,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",110.065,109.52,109.529,-1.0693,-0.97,9357.628447,187,109.6472,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",110.4,110.725,110.5983,-0.1325,-0.12,4517.148481,206,110.5458,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":136,"volume":279,"transactions":280,"vwap":281},"2026-09-21",110.05,110.7308,110.03,1.4274,2639.5102,122,110.2001,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",108.94,109.3034,0.1328,0.12,1526.2462,78,109.0285,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":150,"volume":297,"transactions":298,"vwap":299},"2026-09-17",109.26,108.96,109.1706,1.2652,11805.4802,173,109.1008,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",108.72,108.855,107.535,107.9054,-0.4384,-0.4,3905.204,127,108.6205,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",108.21,108.5086,108.3438,-0.6025,-0.55,4170.3971,106,108.3609,{"date":322,"open":224,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",109.1,108.82,108.9463,-0.7315,-0.67,8551.261348,61,109.0396,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",109.56,109.8943,109.6778,1.0082,0.93,1793.2891,84,109.7286,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",108.71,108.93,108.54,108.6696,-0.6277,-0.57,7983.691771,159,108.6501,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",109.57,109.265,109.2973,-0.5027,-0.46,6003.6934,92,109.3006,{"date":363,"open":364,"high":365,"low":207,"close":239,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",110.205,110.21,-0.774,-0.7,8890.0943,193,110.0491,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",110.84,110.46,110.574,-0.476,-0.43,4231.4928,79,110.6004,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",110.1301,111.05,1.0518,0.96,8725.6398,105,110.9228,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",109.74,110.137,109.68,109.9982,0.6621,0.61,9220.5048,108,110.0334,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",109.44,109.88,109.33,109.3361,-0.8873,-0.81,2881.771649,140,109.5111,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":358,"volume":418,"transactions":419,"vwap":420},"2026-08-31",110,110.2234,109.96,-0.5052,2349.4138,80,110.0657,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",111.06,110.63,110.7286,-0.0414,-0.04,927.3798,63,110.8609,{"date":432,"open":433,"high":434,"low":374,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",110.69,111.24,110.77,0.4811,0.44,8230.4693,145,110.7521,{"date":442,"open":20,"high":443,"low":20,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":193,"vwap":448},"2026-08-26",110.44,110.2889,-0.0256,-0.02,16773.535481,110.2809,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",110.26,110.34,110.0229,110.3145,0.313,0.28,1632.1903,69,110.2436,{"date":461,"open":365,"high":365,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",109.97,110.0015,-0.1754,-0.16,5890.0764,98,110.1286,{"date":470,"open":471,"high":472,"low":277,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",110.07,110.395,110.1769,0.3947,0.36,3059.756432,82,110.1666,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",110.311,110.4699,109.7822,-0.9308,-0.84,2776.0789,71,110.298,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",110.78,111.04,110.713,0.1675,0.15,3202.298521,87,110.8356,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":242,"vwap":507},"2026-08-18",110.66,110.76,110.5455,-0.5545,-0.5,3571.444716,110.6536,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":414,"vwap":515},"2026-08-17",111.66,111.1,-0.531,-0.48,3483.684154,111.3262,{"date":517,"open":518,"high":25,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",111.76,111.48,111.631,-0.1946,-0.17,3722.725,89,111.6918,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",111.855,111.815,111.8256,0.5187,0.47,706.775,66,111.8372,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":497,"vwap":545},"2026-08-12",111.32,111.485,111.21,111.3069,0.4327,0.39,6286.704,111.3576,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":141,"volume":553,"transactions":554,"vwap":555},"2026-08-11",111.3,111.45,110.825,110.8742,-0.3805,2756.495967,86,111.1367,{"date":557,"open":558,"high":559,"low":540,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":439,"vwap":564},"2026-08-10",111.3001,111.38,111.2547,-0.1602,-0.14,2556.5928,111.3278,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":251,"vwap":572},"2026-08-07",111.03,111.4149,0.5669,0.51,1231.7498,111.3082,{"date":574,"open":575,"high":576,"low":491,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",111.07,111.4,110.848,-0.1234,-0.11,5816.82523,119,111.1192,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",111.81,110.96,110.9714,-0.1045,-0.09,4012.538854,115,111.2101,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",109.66,111.19,111.0759,1.8632,1.71,1580.297825,116,110.594,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",108.09,109.2127,1.3927,1.29,5419.315757,189,108.9187,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",107.015,107.82,0.9502,0.89,2248.709201,81,107.4425,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",106.22,107.09,106.8698,1.9188,1.83,5901.714598,121,106.5832,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",105.75,106.8,104.951,-1.6793,-1.57,2942.251556,103,106.0261,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":475,"volume":647,"transactions":289,"vwap":648},"2026-07-28",106.83,106.56,106.6303,0.3774,2504.9336,106.6355,{"date":650,"open":624,"high":624,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":399,"vwap":656},"2026-07-27",106.12,106.2529,0.11,0.1,4947.390049,106.4071,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":289,"vwap":665},"2026-07-24",106.71,106.09,106.1429,0.2729,0.26,2780.066437,106.508,{"date":667,"open":623,"high":623,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",105.57,105.87,-1.2072,-1.13,7372.695009,142,105.8329,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",107.22,107.299,107.0772,0.0593,0.06,1634.751539,74,107.1765,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":419,"vwap":693},"2026-07-21",106.59,107.08,107.0179,0.8715,0.82,3112.190749,106.9018,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",106.88,106.05,106.1464,-0.3035,-0.29,10855.1576,134,106.3378,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",106.02,106.4499,104.44,-0.8343,-0.78,1711.4716,97,106.261,{"date":715,"open":716,"high":717,"low":677,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",107.35,107.94,107.2842,-0.5574,-0.52,4294.966275,113,107.6738,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":339,"vwap":732},"2026-07-15",108.02,107.64,107.8416,0.4816,0.45,4193.6366,107.7153,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",107.17,107.45,107.04,107.36,0.328,0.31,5769.018299,107,107.3258,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":742,"vwap":752},"2026-07-13",107.65,106.86,107.032,-0.659,-0.61,10115.7239,107.2938,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-07-10",107.305,107.691,106.98,0.402,0.37,3000,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-07-09",107.25,107.289,107.24,0.656,0.62,4600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",106.38,106.634,106.18,106.633,-0.226,-0.21,3800,{"date":779,"open":677,"high":677,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",106.64,106.859,-0.423,-0.39,5000,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",107.050003,107.425,107.282,0.754,0.71,5500,{"date":794,"open":795,"high":765,"low":319,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",106.67,106.528,0.262,0.25,4100,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":307,"volume":806,"transactions":9,"vwap":804},"2026-07-01",106.11,106.691,106.266,-0.429,5400,{"date":808,"open":809,"high":810,"low":623,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",106.32,106.81,106.695,0.791,0.75,16900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",105.4,106.014999,105.17,105.904,1.074,1.02,6600,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":-6,"volume":760,"transactions":9,"vwap":828},"2026-06-26",104.3,105.021004,104.83,-0.002,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":589,"volume":835,"transactions":9,"vwap":833},"2026-06-25",105.76,104.832,-0.091,4000,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":505,"volume":760,"transactions":9,"vwap":840},"2026-06-24",105.529,105.9,104.923,-0.526,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",105.13,105.775,105.449,-1.192,-1.12,8900,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-22",107.19,106.49,106.641,-0.507,-0.47,3200,{"date":859,"open":860,"high":860,"low":696,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",107.28,107.148,1.129,1.06,6100,{"date":866,"open":716,"high":716,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",106.018997,-1.163,-1.09,3500,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":760,"transactions":9,"vwap":875},"2026-06-16",107.675,107.15,107.182,-0.454,-0.42,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",107.51,107.9,107.4,107.636,1.637,1.54,5900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",105.8,106.23,105.78,105.999,0.443,0.42,4200,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",104.27,105.556,1.906,1.84,1100,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":870,"transactions":9,"vwap":906},"2026-06-10",105.355,103.65,-1.662,-1.58,{"date":910,"open":911,"high":659,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",106.31,104.67,105.312,-0.378,-0.36,8100,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":681,"volume":923,"transactions":9,"vwap":921},"2026-06-08",106.15,106.255,105.69,0.066,3300,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",107.44,105.28,105.624,-2.602,-2.4,4500,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",107.3,108.29,108.226,0.572,0.53,9100,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",107.915,107.654,-0.806,-0.74,3900,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",108.165,108.53,108.46,0.293,0.27,6000,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":543,"volume":960,"transactions":9,"vwap":958},"2026-06-01",107.73,108.167,0.421,5600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":52,"volume":895,"transactions":9,"vwap":966},"2026-05-29",107.81,107.825,107.56,107.746,0.192,{"date":969,"open":970,"high":971,"low":716,"close":972,"change":973,"percent_change":570,"volume":923,"transactions":9,"vwap":972},"2026-05-28",107.37,107.63,107.554,0.543,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-27",107.014999,107.2,106.96,107.011002,-0.06,2900,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":101,"volume":988,"transactions":9,"vwap":986},"2026-05-26",107.41,106.73,107.070999,0.593,138000,{"date":990,"open":991,"high":643,"low":992,"close":992,"change":993,"percent_change":994,"volume":923,"transactions":9,"vwap":992},"2026-05-22",106.565,106.478,0.4,0.38,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",105.49,106.4,106.078003,0.178,0.17,2800,{"date":1004,"open":1005,"high":1006,"low":1005,"close":839,"change":1007,"percent_change":1008,"volume":760,"transactions":9,"vwap":839},"2026-05-20",104.95,105.95,1.168,1.12,{"date":1010,"open":1011,"high":817,"low":1012,"close":1013,"change":1014,"percent_change":327,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",104.82,104.73,104.732,-0.705,2700,{"date":1017,"open":839,"high":839,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",105.12,105.437,-0.011,-0.01,2000,{"date":1024,"open":1025,"high":1026,"low":817,"close":1027,"change":1028,"percent_change":1029,"volume":760,"transactions":9,"vwap":1027},"2026-05-15",105.62,105.91,105.448,-1.252,-1.17,{"date":1031,"open":1032,"high":696,"low":1033,"close":1034,"change":1035,"percent_change":111,"volume":1036,"transactions":9,"vwap":1034},"2026-05-14",106.445,106.26,106.7,0.765,7700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":799,"transactions":9,"vwap":1041},"2026-05-13",105.31,105.97,105.935,0.637,0.6,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1047},"2026-05-12",105.14,105.298,104.49,-0.073,-0.07,8300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":131,"volume":1002,"transactions":9,"vwap":1057},"2026-05-11",105.66,105.71,105.25,105.371,0.093,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1015,"transactions":9,"vwap":1063},"2026-05-08",104.91,105.325,105.278,0.834,0.8,{"date":1067,"open":819,"high":819,"low":1068,"close":1069,"change":1070,"percent_change":348,"volume":886,"transactions":9,"vwap":1069},"2026-05-07",104.31,104.444,-0.595,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-06",104.45,105.059998,104.43,105.039001,1.479,1.43,16000,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-05",103.29,103.685,103.56,0.936,0.91,2100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1002,"transactions":9,"vwap":1093},"2026-05-04",102.96,103.14,102.5,102.624,-0.554,-0.54,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-01",103.53,103.55,103.080002,103.178,0.242,0.24,3400,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":835,"transactions":9,"vwap":1109},"2026-04-30",101.96,102.99,102.936,1.435,1.41,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":589,"volume":1022,"transactions":9,"vwap":1117},"2026-04-29",101.47,101.64,101.23,101.501,-0.088,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":505,"volume":1087,"transactions":9,"vwap":1124},"2026-04-28",101.53,101.67,101.29,101.589,-0.509,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":681,"percent_change":681,"volume":823,"transactions":9,"vwap":1131},"2026-04-27",101.82,102.16,101.77,102.098,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-24",101.33,102.038002,0.963,0.95,4400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":915,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",101.3,101.56,100.53,101.074997,-0.368,9000,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":857,"transactions":9,"vwap":1151},"2026-04-22",100.957,101.48,101.443,1.101,1.1,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":750,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",101.35,100.342,-0.611,2400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-20",100.82,101.089996,100.74,100.953,-0.193,-0.19,2300,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-17",100.59,101.25,101.146,1.211,1.21,4700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":495,"percent_change":495,"volume":1138,"transactions":9,"vwap":1182},"2026-04-16",99.89,100,99.53,99.935,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-15",99.27,99.81,99.2,99.785,0.777,0.78,7500,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1051,"transactions":9,"vwap":1196},"2026-04-14",98.29,99.021004,99.0080032,1.052,1.07,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1137,"volume":870,"transactions":9,"vwap":1202},"2026-04-13",96.81,97.956,96.551,0.919,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-10",97.43,97.49,97.037003,-0.097,-0.1,4800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":813,"volume":792,"transactions":9,"vwap":1218},"2026-04-09",96.245,97.135,96.099998,97.134,0.721,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",96.38,96.48,96.15,96.413,2.474,2.63,7600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":1235,"volume":792,"transactions":9,"vwap":1232},"2026-04-07",93.85,93.939,92.995,0.079,0.08,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",93.74,93.89,93.66,93.86,0.447,0.48,5100,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":52,"volume":1250,"transactions":9,"vwap":1248},"2026-04-02",92.49,93.413,0.167,11000,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":813,"percent_change":1256,"volume":1104,"transactions":9,"vwap":1255},"2026-04-01",93.645,93.241,93.246,0.81,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1104,"transactions":9,"vwap":1260},"2026-03-31",90.98,92.496,2.596,2.89,{"date":1264,"open":1265,"high":1266,"low":26,"close":1267,"change":512,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",90.605,90.925,89.9,-0.59,11700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":784,"transactions":9,"vwap":1275},"2026-03-27",91.48,91.57,90.41,90.431,-1.411,-1.54,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1212,"transactions":9,"vwap":1283},"2026-03-26",93.11,93.12,91.83,91.842,-1.4,-1.5,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":71,"volume":1293,"transactions":9,"vwap":1291},"2026-03-25",93.4,93.52,93.141,93.242,0.196,10100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":870,"transactions":9,"vwap":1299},"2026-03-24",92.65,93.3,92.51,93.045998,-0.184,-0.2,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":784,"transactions":9,"vwap":1307},"2026-03-23",93.726,94.095001,93.21,93.23,1.022,1.11,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-20",93.43,91.86,92.208,-1.317,-1.41,7800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":931,"transactions":9,"vwap":1323},"2026-03-19",93.27,93.95,93.010002,93.525,-0.241,-0.26,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1176,"transactions":9,"vwap":1329},"2026-03-18",94.68,93.766,-1.216,-1.28,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":798,"volume":1168,"transactions":9,"vwap":1336},"2026-03-17",95.5,94.94,94.982,0.241,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":822,"volume":946,"transactions":9,"vwap":1342},"2026-03-16",95.040001,94.575,94.741,0.956,{"date":1345,"open":1346,"high":1346,"low":1238,"close":1347,"change":1348,"percent_change":945,"volume":1269,"transactions":9,"vwap":1347},"2026-03-13",94.817,93.785,-0.695,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1284,"volume":1355,"transactions":9,"vwap":1353},"2026-03-12",94.725,94.895,94.48,-1.343,3100,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":980,"volume":1362,"transactions":9,"vwap":1360},"2026-03-11",96.31,95.565,95.823,-0.061,1400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":562,"volume":1370,"transactions":9,"vwap":1368},"2026-03-10",96.019997,96.51,95.59,95.884,-0.139,16400,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":38,"percent_change":1375,"volume":806,"transactions":9,"vwap":1374},"2026-03-09",93.991,96.023003,0.69,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":857,"transactions":9,"vwap":1380},"2026-03-06",95.76,95.8,95.363,-1.257,-1.3,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-05",97.33,95.86,96.62,-0.64,-0.66,36700,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":397,"volume":1397,"transactions":9,"vwap":1395},"2026-03-04",96.657,97.55,97.26,0.589,6200,{"date":1399,"open":1386,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1397,"transactions":9,"vwap":1402},"2026-03-03",96.87,95.36,96.671,-0.709,-0.73,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":654,"volume":1411,"transactions":9,"vwap":1409},"2026-03-02",96.72,97.79,97.38,0.095,18700,{"date":1413,"open":1207,"high":1207,"low":1414,"close":1415,"change":1416,"percent_change":348,"volume":954,"transactions":9,"vwap":1415},"2026-02-27",96.8,97.285,-0.553,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-26",97.29,98.050003,97.838,-0.612,-0.62,23400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":162,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-25",98.065002,98.63,97.96,98.45,0.9,36100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":823,"transactions":9,"vwap":1438},"2026-02-24",97.385,97.639,97.25,97.57,0.888,0.92,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",97.74,96.58,96.682,-1.152,-1.18,21100,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1190,"volume":1455,"transactions":9,"vwap":1453},"2026-02-20",97.084999,97.889,97.834,0.756,19200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":358,"volume":1463,"transactions":9,"vwap":1461},"2026-02-19",96.98,97.11,96.7,97.078003,-0.451,27700,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1375,"volume":931,"transactions":9,"vwap":1468},"2026-02-18",97.17,97.78,97.529,0.671,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":798,"volume":1370,"transactions":9,"vwap":1475},"2026-02-17",96.39,97.089996,95.99,96.858,0.237,{"date":1478,"open":1473,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":446,"volume":1482,"transactions":9,"vwap":1480},"2026-02-13",97.16,96.621,-0.021,4300,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":806,"transactions":9,"vwap":1486},"2026-02-12",98.37,96.642,-1.581,-1.61,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1021,"volume":981,"transactions":9,"vwap":1493},"2026-02-11",98.85,98.13,98.223,-0.014,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":870,"transactions":9,"vwap":1499},"2026-02-10",98.81,98.873,98.237,-0.367,-0.37,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":456,"volume":1508,"transactions":9,"vwap":1506},"2026-02-09",98.029999,98.9,98.604,0.271,6400,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1176,"transactions":9,"vwap":1512},"2026-02-06",96.79,98.333,1.924,2,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1331,"volume":1522,"transactions":9,"vwap":1520},"2026-02-05",96.88,97.050003,96.29,96.409,-1.246,7000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-04",97.9,98.0049973,97.18,97.655,-0.264,-0.27,4900,{"date":1533,"open":1534,"high":1535,"low":1394,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-03",98.84,98.865,97.919,-0.882,-0.89,3700,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":157,"volume":1546,"transactions":9,"vwap":1544},"2026-02-02",98.62,99.040001,98.801,0.658,15900,{"date":1548,"open":1549,"high":1550,"low":467,"close":1551,"change":1552,"percent_change":358,"volume":1168,"transactions":9,"vwap":1551},"2026-01-30",98.245,98.425,98.143,-0.455,{"date":1554,"open":1555,"high":1556,"low":1427,"close":1557,"change":1558,"percent_change":980,"volume":799,"transactions":9,"vwap":1557},"2026-01-29",98.129,98.605,98.598,-0.064,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":211,"percent_change":211,"volume":823,"transactions":9,"vwap":1564},"2026-01-28",98.8,98.883,98.445,98.662,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":894,"volume":1571,"transactions":9,"vwap":1569},"2026-01-27",98.35,98.696,98.642,0.412,1500,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":38,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",97.73,98.44,98.23,0.641,28900,{"date":1580,"open":1207,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":768,"transactions":9,"vwap":1583},"2026-01-23",97.7,97.394,97.589,0.052,0.05,{"date":1587,"open":1588,"high":1525,"low":1588,"close":1589,"change":1590,"percent_change":437,"volume":1176,"transactions":9,"vwap":1589},"2026-01-22",97.367,97.537,0.428,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":864,"transactions":9,"vwap":1595},"2026-01-21",96.28,97.45,97.109,1.128,1.18,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1138,"transactions":9,"vwap":1602},"2026-01-20",96.66,96.778,95.981,-2.085,-2.13,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-16",98.323,98.066002,0.03,1600,{"date":1612,"open":1613,"high":1430,"low":1614,"close":1614,"change":1615,"percent_change":456,"volume":1482,"transactions":9,"vwap":1614},"2026-01-15",98.4,98.036003,0.277,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-14",97.455,97.759,-0.484,-0.49,2500,{"date":1624,"open":1625,"high":1625,"low":1504,"close":1626,"change":1627,"percent_change":249,"volume":1571,"transactions":9,"vwap":1626},"2026-01-13",98.59,98.243,-0.227,{"date":1629,"open":1630,"high":1625,"low":1631,"close":1632,"change":1633,"percent_change":1301,"volume":823,"transactions":9,"vwap":1632},"2026-01-12",98.46,98.34,98.47,-0.194,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1375,"volume":1640,"transactions":9,"vwap":1638},"2026-01-09",98.36,98.69,98.664,0.674,2200,{"date":1642,"open":1643,"high":1492,"low":1643,"close":1644,"change":1645,"percent_change":1645,"volume":946,"transactions":9,"vwap":1644},"2026-01-08",97.89,97.99,0.19,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":513,"volume":1653,"transactions":9,"vwap":1651},"2026-01-07",98.364,98.5,97.77,97.8,-0.471,3600,{"date":1655,"open":1656,"high":1485,"low":1657,"close":1658,"change":1189,"percent_change":1065,"volume":1659,"transactions":9,"vwap":1658},"2026-01-06",98.07,97.86,98.271,5200,{"date":1661,"open":1662,"high":1650,"low":1662,"close":1663,"change":1664,"percent_change":791,"volume":1665,"transactions":9,"vwap":1663},"2026-01-05",97.22,97.494,0.687,12200,{"date":1667,"open":1479,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":653,"volume":835,"transactions":9,"vwap":1670},"2026-01-02",97.235,96.49,96.807,0.111,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":954,"transactions":9,"vwap":1676},"2025-12-31",97.12,97.19,96.696,-0.587,-0.6,{"date":1680,"open":1662,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":446,"volume":1355,"transactions":9,"vwap":1683},"2025-12-30",97.44,97.2,97.283,-0.018,{"date":1686,"open":1687,"high":1594,"low":1674,"close":1688,"change":1689,"percent_change":1690,"volume":792,"transactions":9,"vwap":1688},"2025-12-29",97.41,97.301,-0.299,-0.31,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":981,"transactions":9,"vwap":1696},"2025-12-26",97.51,97.66,97.451,97.6,0.001,0,{"date":1700,"open":1419,"high":1701,"low":1419,"close":1702,"change":1703,"percent_change":23,"volume":1539,"transactions":9,"vwap":1702},"2025-12-24",97.67,97.599,0.415,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1102,"percent_change":798,"volume":768,"transactions":9,"vwap":1708},"2025-12-23",96.815,97.21,97.184,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":157,"volume":1716,"transactions":9,"vwap":1714},"2025-12-22",96.82,97.010002,96.68,96.942,0.643,8600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1190,"volume":1622,"transactions":9,"vwap":1722},"2025-12-19",96.175,96.46,96.131,96.299,0.744,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":386,"volume":1176,"transactions":9,"vwap":1729},"2025-12-18",95.439,96.11,95.42,95.555,0.905,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-17",96,94.65,-1.03,-1.08,18600,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":513,"percent_change":505,"volume":1743,"transactions":9,"vwap":1742},"2025-12-16",96.059998,95.28,95.68,5700,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":87,"volume":916,"transactions":9,"vwap":1748},"2025-12-15",96.41,96.14,96.16,-0.229,{"date":1751,"open":1385,"high":1385,"low":1752,"close":1752,"change":1753,"percent_change":1735,"volume":895,"transactions":9,"vwap":1752},"2025-12-12",96.389,-0.999,{"date":1755,"open":1756,"high":1687,"low":1756,"close":1757,"change":1103,"percent_change":798,"volume":1002,"transactions":9,"vwap":1757},"2025-12-11",97.3,97.388,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1653,"transactions":9,"vwap":1763},"2025-12-10",96.26,97.253,96.2,97.148,0.798,0.83,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1772,"volume":792,"transactions":9,"vwap":1771},"2025-12-09",96.44,96.859,96.19,96.35,-0.13,{"date":1774,"open":1775,"high":1775,"low":1358,"close":1223,"change":1776,"percent_change":1690,"volume":1228,"transactions":9,"vwap":1223},"2025-12-08",96.74,-0.296,{"date":1778,"open":1201,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":52,"volume":1244,"transactions":9,"vwap":1780},"2025-12-05",97.225,96.776,0.171,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1118,"percent_change":589,"volume":946,"transactions":9,"vwap":1786},"2025-12-04",96.633,96.399,96.605,{"date":1788,"open":1358,"high":1201,"low":1358,"close":1789,"change":1790,"percent_change":1791,"volume":1355,"transactions":9,"vwap":1789},"2025-12-03",96.693,0.152,0.16,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":475,"volume":1799,"transactions":9,"vwap":1797},"2025-12-02",96.45,96.789,96.281,96.541,0.343,5800,{"date":1801,"open":1802,"high":1803,"low":1748,"close":1804,"change":1805,"percent_change":1621,"volume":792,"transactions":9,"vwap":1804},"2025-12-01",96.217,96.609,96.198,-0.469,{"date":1807,"open":1771,"high":1808,"low":1771,"close":1808,"change":1809,"percent_change":894,"volume":1810,"transactions":9,"vwap":1808},"2025-11-28",96.667,0.404,400,{"date":1812,"open":1217,"high":1669,"low":1813,"close":1814,"change":1815,"percent_change":157,"volume":1531,"transactions":9,"vwap":1814},"2025-11-26",96.010002,96.263,0.64,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-25",94.66,95.623,0.749,0.79,5300,{"date":1824,"open":1825,"high":1335,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1104,"transactions":9,"vwap":1827},"2025-11-24",94.601,94.56,94.874,1.419,1.52,{"date":1831,"open":1296,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":59,"volume":960,"transactions":9,"vwap":1834},"2025-11-21",94.07,92.271,93.455,0.97,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1531,"transactions":9,"vwap":1840},"2025-11-20",95.35,92.39,92.485,-1.42,-1.51,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":475,"percent_change":994,"volume":1508,"transactions":9,"vwap":1846},"2025-11-19",93.737,93.905,93.493,{"date":1849,"open":1850,"high":1373,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-18",93.76,93.19,93.545,-0.646,-0.69,2600,{"date":1857,"open":1328,"high":1858,"low":1850,"close":1859,"change":1860,"percent_change":1861,"volume":895,"transactions":9,"vwap":1859},"2025-11-17",95.161,94.191,-0.934,-0.98,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1211,"volume":1522,"transactions":9,"vwap":1866},"2025-11-14",94.7,95.67,95.125,-0.099,{"date":1869,"open":1365,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":792,"transactions":9,"vwap":1872},"2025-11-13",96.379,95.13,95.224,-1.696,-1.75,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":116,"volume":768,"transactions":9,"vwap":1880},"2025-11-12",96.938,97.014999,96.67,96.92,0.336,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1791,"volume":1889,"transactions":9,"vwap":1887},"2025-11-11",96.172,96.77,96.029999,96.584,0.157,8700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1168,"transactions":9,"vwap":1895},"2025-11-10",95.92,96.485,95.75,96.427,1.518,1.6,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":211,"volume":1653,"transactions":9,"vwap":1901},"2025-11-07",93.9,94.909,93.61,0.022,{"date":1905,"open":1865,"high":1865,"low":1906,"close":1906,"change":1907,"percent_change":259,"volume":1212,"transactions":9,"vwap":1906},"2025-11-06",94.887,-0.933,{"date":1909,"open":1838,"high":1770,"low":1838,"close":1910,"change":1911,"percent_change":437,"volume":946,"transactions":9,"vwap":1910},"2025-11-05",95.82,0.417,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":760,"transactions":9,"vwap":1916},"2025-11-04",95.33,96.07,95.403,-1.019,-1.06,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1021,"volume":1855,"transactions":9,"vwap":1923},"2025-11-03",96.86,96.32,96.422,-0.007,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":23,"volume":1159,"transactions":9,"vwap":1929},"2025-10-31",96.84,96.192,96.429,0.411,{"date":1932,"open":1768,"high":1933,"low":1474,"close":1934,"change":1935,"percent_change":1936,"volume":923,"transactions":9,"vwap":1934},"2025-10-30",96.56,96.017998,-0.821,-0.85,{"date":1938,"open":1675,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-29",97.357,96.839,-0.146,-0.15,6300,{"date":1945,"open":1879,"high":1466,"low":1879,"close":1946,"change":1947,"percent_change":953,"volume":946,"transactions":9,"vwap":1946},"2025-10-28",96.985,0.257,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":1954,"volume":1176,"transactions":9,"vwap":1951},"2025-10-27",96.25,96.728,96.089996,1.097,1.15,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1439,"percent_change":1960,"volume":1482,"transactions":9,"vwap":1959},"2025-10-24",95.31,95.778,95.631,0.94,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1002,"transactions":9,"vwap":1965},"2025-10-23",94.452,94.97,94.743,0.489,0.52,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":231,"volume":777,"transactions":9,"vwap":1971},"2025-10-22",94.19,94.254,93.73,-0.65,{"date":1975,"open":1976,"high":1964,"low":1977,"close":1978,"change":1979,"percent_change":1645,"volume":1980,"transactions":9,"vwap":1978},"2025-10-21",94.779,94.768,94.904,0.176,8000,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1799,"transactions":9,"vwap":1985},"2025-10-20",94.5,94.83,94.728,1.015,1.08,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1716,"transactions":9,"vwap":1993},"2025-10-17",93.26,93.858,93.191,93.713,0.509,0.55,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":750,"volume":1889,"transactions":9,"vwap":2001},"2025-10-16",94.010002,94.26,92.915,93.204,-0.569,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":1622,"transactions":9,"vwap":2007},"2025-10-15",94.15,94.253,93.773,0.302,0.32,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1021,"volume":1622,"transactions":9,"vwap":2015},"2025-10-14",92.64,93.898,92.572,93.471,-0.008,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":870,"transactions":9,"vwap":2021},"2025-10-13",93.16,93.6,93.479,1.361,1.48,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":1822,"transactions":9,"vwap":2027},"2025-10-10",94.87,92.118,-2.491,-2.63,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-09",94.96,94.34,94.609,-0.211,-0.22,14700,{"date":2039,"open":1983,"high":2040,"low":1983,"close":2041,"change":2042,"percent_change":938,"volume":2043,"transactions":9,"vwap":2041},"2025-10-08",94.92,94.82,0.499,39000,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1690,"volume":2050,"transactions":9,"vwap":2048},"2025-10-07",94.69,94,94.321,-0.292,11600,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":952,"percent_change":740,"volume":1539,"transactions":9,"vwap":2055},"2025-10-06",94.21,94.636,94.613,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-03",94.446,94.678,94.27,94.32,0.123,0.13,10300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":495,"percent_change":1791,"volume":1355,"transactions":9,"vwap":2070},"2025-10-02",94.035004,94.33,94.014999,94.197,{"date":2072,"open":1306,"high":2073,"low":1306,"close":2074,"change":2075,"percent_change":953,"volume":1622,"transactions":9,"vwap":2074},"2025-10-01",94.174,94.046997,0.249,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":116,"volume":799,"transactions":9,"vwap":2079},"2025-09-30",93.45,93.798,93.211,0.33,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1103,"volume":1943,"transactions":9,"vwap":2086},"2025-09-29",93.63,93.32,93.468,0.223,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":993,"volume":1397,"transactions":9,"vwap":2093},"2025-09-26",93.127,93.429,92.958,93.245,0.369,{"date":2096,"open":1322,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1822,"transactions":9,"vwap":2099},"2025-09-25",93.050003,92.587,92.876,-0.714,-0.76,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2105},"2025-09-24",93.57,93.59,93.13,-0.285,-0.3,10000,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1973,"volume":1640,"transactions":9,"vwap":2114},"2025-09-23",94.54,93.804,93.875,-0.614,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":759,"volume":777,"transactions":9,"vwap":2121},"2025-09-22",93.84,94.588,93.78,94.489,0.351,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":2128,"percent_change":730,"volume":1168,"transactions":9,"vwap":2126},"2025-09-19",93.889,94.138,93.621,0.425,{"date":2130,"open":2131,"high":2132,"low":2131,"close":1993,"change":2133,"percent_change":1967,"volume":960,"transactions":9,"vwap":1993},"2025-09-18",93.62,93.865,0.485,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-17",93.25,93.099998,93.228,-0.165,-0.18,1900,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1361,"percent_change":1050,"volume":1138,"transactions":9,"vwap":2146},"2025-09-16",93.49,93.059998,93.393,{"date":2148,"open":1851,"high":2149,"low":1851,"close":2150,"change":2151,"percent_change":2152,"volume":835,"transactions":9,"vwap":2150},"2025-09-15",93.46,93.454,0.379,0.41,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1167,"volume":1159,"transactions":9,"vwap":2158},"2025-09-12",93.188,93.189,93.019997,93.074997,-0.181,{"date":2161,"open":2162,"high":2163,"low":2137,"close":2163,"change":2164,"percent_change":106,"volume":2165,"transactions":9,"vwap":2163},"2025-09-11",93.14,93.256,0.673,9400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":71,"volume":1653,"transactions":9,"vwap":2171},"2025-09-10",92.7,92.81,92.388,92.583,0.197,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":2009,"volume":1622,"transactions":9,"vwap":2176},"2025-09-09",92.11,92.386,92.101,0.294,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":456,"volume":981,"transactions":9,"vwap":2184},"2025-09-08",91.93,92.23,91.9,92.092003,0.261,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":864,"transactions":9,"vwap":2190},"2025-09-05",92.71,91.43,91.831,-0.381,-0.41,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":1960,"volume":1087,"transactions":9,"vwap":2196},"2025-09-04",91.631,92.212,0.858,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2152,"volume":1397,"transactions":9,"vwap":2203},"2025-09-03",91.15,91.445,90.88,91.354,0.372,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":2211,"volume":981,"transactions":9,"vwap":2208},"2025-09-02",90.37,90.982,90.34,-0.577,-0.63,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":1388,"percent_change":1854,"volume":1159,"transactions":9,"vwap":2216},"2025-08-29",91.85,91.4,91.559,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":2222,"percent_change":2009,"volume":1138,"transactions":9,"vwap":2220},"2025-08-28",91.73,92.199,91.71,0.291,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":116,"volume":1539,"transactions":9,"vwap":2228},"2025-08-27",91.69,91.95,91.66,91.908,0.322,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":456,"volume":1015,"transactions":9,"vwap":2233},"2025-08-26",91.265,91.586,91.19,0.258,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1943,"transactions":9,"vwap":2241},"2025-08-25",91.34,91.62,91.27,91.328,-0.297,-0.32,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":1002,"transactions":9,"vwap":2248},"2025-08-22",90.5,91.695,91.625,1.331,1.47,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":1610,"transactions":9,"vwap":2255},"2025-08-21",90.12,90.334,90.294,-0.395,-0.44,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1942,"volume":1531,"transactions":9,"vwap":2262},"2025-08-20",90.81,90.15,90.689,-0.133,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2002,"percent_change":1423,"volume":768,"transactions":9,"vwap":2269},"2025-08-19",91.31,91.42,90.763,90.822,{"date":2271,"open":2272,"high":2215,"low":2273,"close":2274,"change":681,"percent_change":2275,"volume":1138,"transactions":9,"vwap":2274},"2025-08-18",91.329,91.193,91.391,0.07,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":249,"percent_change":221,"volume":1355,"transactions":9,"vwap":2280},"2025-08-15",91.404,91.538,91.331,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":760,"transactions":9,"vwap":2285},"2025-08-14",91.35,91.647,91.561,0.126,0.14,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":993,"volume":1397,"transactions":9,"vwap":2291},"2025-08-13",91.3,91.435,91.219,0.361,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":2300,"volume":1362,"transactions":9,"vwap":2297},"2025-08-12",91.019997,91.073997,90.91,1.113,1.24,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":946,"transactions":9,"vwap":2305},"2025-08-11",90.35,90.358,89.961,-0.318,-0.35,{"date":2309,"open":2310,"high":1274,"low":2311,"close":2312,"change":2313,"percent_change":45,"volume":784,"transactions":9,"vwap":2312},"2025-08-08",90.2,90.13,90.279,0.775,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2139,"percent_change":2140,"volume":1244,"transactions":9,"vwap":2318},"2025-08-07",90.26,89.327,89.504,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":767,"volume":2326,"transactions":9,"vwap":2324},"2025-08-06",89.29,89.846,89.029999,89.669,0.549,7200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":877,"volume":1531,"transactions":9,"vwap":2332},"2025-08-05",89.42,89.61,88.9,89.12,-0.374,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2340,"volume":792,"transactions":9,"vwap":2338},"2025-08-04",89.080002,89.508,89.494,1.183,1.34,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1355,"transactions":9,"vwap":2345},"2025-08-01",88.77,88.07,88.311,-1.459,-1.63,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":2257,"percent_change":1621,"volume":946,"transactions":9,"vwap":2352},"2025-07-31",90.14,90.218,89.77,{"date":2354,"open":2209,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":653,"volume":923,"transactions":9,"vwap":2357},"2025-07-30",90.36,89.79,90.21,0.099,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1325,"volume":857,"transactions":9,"vwap":2363},"2025-07-29",90.645,90.099998,90.111,-0.239,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2303,"change":2370,"percent_change":2036,"volume":1244,"transactions":9,"vwap":2303},"2025-07-28",90.686,90.7,90.23,-0.195,{"date":2372,"open":2310,"high":2373,"low":2310,"close":2374,"change":1947,"percent_change":456,"volume":923,"transactions":9,"vwap":2374},"2025-07-25",90.69,90.545,{"date":2376,"open":2377,"high":2378,"low":2310,"close":2379,"change":2380,"percent_change":2152,"volume":946,"transactions":9,"vwap":2379},"2025-07-24",90.3,90.38,90.288,0.368,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":397,"volume":2387,"transactions":9,"vwap":2385},"2025-07-23",89.41,90,89.92,0.545,15400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2287,"percent_change":1791,"volume":1104,"transactions":9,"vwap":2393},"2025-07-22",89.37,89.463,89.041,89.375,{"date":2395,"open":2396,"high":2352,"low":2396,"close":2397,"change":2398,"percent_change":2009,"volume":1087,"transactions":9,"vwap":2397},"2025-07-21",89.23,89.235,0.285,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":700,"volume":1138,"transactions":9,"vwap":2402},"2025-07-18",89.15,88.95,-0.258,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":397,"volume":1610,"transactions":9,"vwap":2408},"2025-07-17",88.972,89.254,89.208,0.544,{"date":2411,"open":2412,"high":2413,"low":2344,"close":2414,"change":2415,"percent_change":1791,"volume":1015,"transactions":9,"vwap":2414},"2025-07-16",88.69,88.749,88.664,0.145,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":1690,"volume":2141,"transactions":9,"vwap":2420},"2025-07-15",88.83,88.965,88.519,-0.275,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":654,"volume":960,"transactions":9,"vwap":2427},"2025-07-14",88.57,88.904,88.47,88.794,0.092,{"date":2430,"open":2413,"high":2431,"low":2432,"close":2432,"change":2306,"percent_change":915,"volume":2433,"transactions":9,"vwap":2432},"2025-07-11",88.871,88.702,1700,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":967,"percent_change":2439,"volume":1539,"transactions":9,"vwap":2438},"2025-07-10",88.8,89.25,89.019997,0.22,{"date":2441,"open":2418,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":792,"transactions":9,"vwap":2444},"2025-07-09",89.010002,88.5,88.828,0.515,0.58,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":1211,"percent_change":579,"volume":1370,"transactions":9,"vwap":2451},"2025-07-08",88.68,88.283,88.313,{"date":2453,"open":2418,"high":2418,"low":2454,"close":2455,"change":2211,"percent_change":2456,"volume":1015,"transactions":9,"vwap":2455},"2025-07-07",88.37,88.413,-0.71,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":981,"transactions":9,"vwap":2461},"2025-07-03",88.73,89.19,89.042999,0.753,0.85,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2467,"change":1798,"percent_change":543,"volume":923,"transactions":9,"vwap":2467},"2025-07-02",87.709,88.29,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":211,"volume":1104,"transactions":9,"vwap":2472},"2025-07-01",87.67,88.12,87.947,0.021,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":2479,"percent_change":1043,"volume":931,"transactions":9,"vwap":2477},"2025-06-30",87.76,87.926,87.5,0.524,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":767,"volume":1653,"transactions":9,"vwap":2485},"2025-06-27",87.43,87.531,86.97,87.402,0.538,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":2492,"percent_change":1960,"volume":2433,"transactions":9,"vwap":2490},"2025-06-26",86.599,86.864,86.575,0.809,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2358,"percent_change":287,"volume":1244,"transactions":9,"vwap":2497},"2025-06-25",86.040001,86.18,86.055,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2463,"volume":1539,"transactions":9,"vwap":2503},"2025-06-24",85.603,86.07,85.53,85.956,0.723,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2508,"change":2510,"percent_change":1821,"volume":1659,"transactions":9,"vwap":2508},"2025-06-23",84.791,85.233,84.499,0.672,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2036,"volume":895,"transactions":9,"vwap":2515},"2025-06-20",85.16,84.42,84.561,-0.185,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1211,"volume":1244,"transactions":9,"vwap":2521},"2025-06-18",85.381,84.65,84.746,-0.084,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":358,"percent_change":1095,"volume":1104,"transactions":9,"vwap":2528},"2025-06-17",85.07,85.287,84.72,84.83,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":45,"volume":1659,"transactions":9,"vwap":2533},"2025-06-16",85.425,85.73,85.29,0.737,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":1855,"transactions":9,"vwap":2540},"2025-06-13",84.862,85.178,84.412,84.553,-1.074,-1.25,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":740,"volume":1522,"transactions":9,"vwap":2547},"2025-06-12",85.31,85.67,85.627,0.265,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2108,"volume":1138,"transactions":9,"vwap":2553},"2025-06-11",85.76,85.32,85.362,-0.254,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":894,"volume":2562,"transactions":9,"vwap":2560},"2025-06-10",85.46,85.63,85.3,85.616,0.362,6800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":131,"volume":1943,"transactions":9,"vwap":2568},"2025-06-09",85.17,85.51,85.13,85.254,0.077,{"date":2571,"open":2572,"high":2572,"low":2525,"close":2573,"change":2574,"percent_change":1987,"volume":760,"transactions":9,"vwap":2573},"2025-06-06",85.26,85.177,0.914,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":249,"volume":1640,"transactions":9,"vwap":2580},"2025-06-05",84.3,84.772,84.040001,84.263,-0.198,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2586,"change":2062,"percent_change":495,"volume":1855,"transactions":9,"vwap":2586},"2025-06-04",84.63,84.698,84.461,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":1590,"percent_change":570,"volume":1855,"transactions":9,"vwap":2591},"2025-06-03",79.76,84.44,84.338,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2595,"change":2597,"percent_change":2598,"volume":1051,"transactions":9,"vwap":2595},"2025-06-02",83.17,83.91,83.0090027,0.413,0.49,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2602,"change":2604,"percent_change":52,"volume":1087,"transactions":9,"vwap":2602},"2025-05-30",83.24,83.497,82.94,0.146,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2152,"volume":806,"transactions":9,"vwap":2609},"2025-05-29",83.89,82.999,83.351,0.338,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2615,"change":2616,"percent_change":1621,"volume":1539,"transactions":9,"vwap":2615},"2025-05-28",83.47,83.475,83.013,-0.406,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":2623,"volume":1355,"transactions":9,"vwap":2621},"2025-05-27",82.92,83.51,83.419,1.588,1.94,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":367,"volume":2141,"transactions":9,"vwap":2628},"2025-05-23",81.47,82.2,81.831,-0.581,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1050,"percent_change":2636,"volume":1317,"transactions":9,"vwap":2635},"2025-05-22",82.21,82.8,82.099998,82.412,-0.08,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-05-21",83.21,83.71,82.402,82.482,-1.285,-1.53,1800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2192,"volume":2653,"transactions":9,"vwap":2651},"2025-05-20",83.93,83.99,83.58,83.767,-0.342,12000,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":1410,"percent_change":653,"volume":2659,"transactions":9,"vwap":2658},"2025-05-19",83.552,84.12,84.109,8800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2663,"change":2665,"percent_change":2666,"volume":981,"transactions":9,"vwap":2663},"2025-05-16",83.67,84.014,83.42,0.566,0.68,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":1855,"transactions":9,"vwap":2672},"2025-05-15",83.040001,83.645,82.851,83.448,0.281,0.34,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":579,"volume":1244,"transactions":9,"vwap":2680},"2025-05-14",83.26,83.31,82.89,83.167,-0.093,{"date":2683,"open":2679,"high":2664,"low":2679,"close":2677,"change":2504,"percent_change":162,"volume":823,"transactions":9,"vwap":2677},"2025-05-13",{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-12",82.49,82.69,82.010002,82.537,2.582,3.23,9600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":465,"volume":1482,"transactions":9,"vwap":2698},"2025-05-09",80.3,80.35,79.802,79.955,-0.129,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":813,"volume":2707,"transactions":9,"vwap":2705},"2025-05-08",80.11,80.77,79.912,80.084,0.594,23600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1979,"percent_change":2439,"volume":1659,"transactions":9,"vwap":2713},"2025-05-07",79.5,79.8,78.9,79.49,{"date":2715,"open":2716,"high":2589,"low":2717,"close":2718,"change":1462,"percent_change":348,"volume":2719,"transactions":9,"vwap":2718},"2025-05-06",79.484,79.126,79.314,12900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2724,"change":2725,"percent_change":1621,"volume":1482,"transactions":9,"vwap":2724},"2025-05-05",79.77,80.2,79.765,-0.396,{"date":2727,"open":2722,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":1653,"transactions":9,"vwap":2730},"2025-05-02",80.29,79.582,80.161,1.042,1.32,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2737,"change":2738,"percent_change":813,"volume":1355,"transactions":9,"vwap":2737},"2025-05-01",79.27,79.735,79.119,0.592,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2742,"change":2743,"percent_change":167,"volume":1980,"transactions":9,"vwap":2742},"2025-04-30",76.92,78.527,0.159,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":570,"volume":931,"transactions":9,"vwap":2749},"2025-04-29",77.86,78.49,77.76,78.368,0.398,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":52,"volume":864,"transactions":9,"vwap":2756},"2025-04-28",77.84,78.010002,77.129,77.97,0.139,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1703,"percent_change":2764,"volume":1659,"transactions":9,"vwap":2763},"2025-04-25",77.53,77.91,76.98,77.831,0.54,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2768,"change":2770,"percent_change":2771,"volume":1079,"transactions":9,"vwap":2768},"2025-04-24",76.14,77.416,76.014,1.505,1.98,{"date":181,"open":2773,"high":2774,"low":177,"close":2775,"change":2002,"percent_change":945,"volume":2776,"transactions":9,"vwap":2775},76.48,77.12,75.911,13900]