[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSEW":3,"homepage-market-summary":30,"stock-historical-GSEW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSEW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Goldman Sachs Equal Weight U.S. Large Cap Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6254,1.53116,"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},94.2,94.4,94.55,93.961,93.72,0.48,0.51,78366.708997,99.4191,80.92,82371.040999272,71.8,2274,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},70.89,83575,30504960.249818,31.02,"2025-04-22",[182,185,195,205,215,226,235,245,256,267,277,287,295,303,313,324,334,345,354,363,373,383,393,404,414,424,434,443,453,464,474,484,494,502,508,516,525,533,542,551,560,571,580,590,599,609,618,626,636,646,654,663,672,682,690,698,705,714,723,733,742,748,753,760,768,775,783,790,797,804,812,818,824,833,838,846,852,856,863,870,878,886,894,902,908,916,923,929,936,944,949,957,962,970,979,988,995,1004,1012,1018,1026,1033,1039,1046,1054,1062,1069,1076,1083,1089,1098,1106,1114,1119,1127,1133,1138,1144,1150,1157,1163,1172,1178,1186,1195,1202,1210,1217,1224,1233,1240,1248,1256,1263,1270,1279,1287,1293,1301,1307,1315,1322,1330,1337,1344,1350,1358,1365,1371,1378,1384,1390,1395,1403,1407,1414,1421,1427,1434,1441,1447,1455,1459,1464,1470,1476,1484,1491,1498,1506,1512,1520,1526,1532,1538,1544,1550,1557,1564,1570,1575,1579,1585,1589,1594,1601,1608,1616,1622,1629,1636,1641,1647,1653,1661,1667,1673,1678,1683,1690,1699,1705,1713,1719,1724,1729,1734,1741,1747,1754,1760,1766,1773,1778,1785,1793,1802,1809,1817,1824,1833,1839,1844,1851,1855,1861,1867,1875,1883,1888,1894,1899,1906,1913,1919,1925,1931,1937,1942,1947,1953,1960,1965,1971,1975,1982,1990,1995,2000,2006,2010,2015,2018,2024,2029,2034,2039,2045,2050,2055,2059,2063,2068,2074,2080,2083,2086,2093,2097,2102,2107,2111,2116,2121,2126,2132,2136,2140,2145,2150,2157,2164,2170,2176,2182,2185,2192,2200,2208,2216,2224,2231,2237,2244,2252,2259,2264,2271,2273,2277,2280,2284,2290,2296,2301,2305,2308,2313,2320,2325,2332,2338,2344,2349,2355,2359,2363,2368,2374,2381,2386,2391,2398,2404,2410,2416,2423,2429,2436,2442,2448,2453,2459,2465,2471,2478,2484,2491,2498,2503,2510,2518,2524,2530,2537,2543,2547,2552,2558,2564,2571,2579,2587,2594,2601,2609,2615,2624,2631,2638,2644,2650,2656,2665,2672],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},861,94.1964,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",93.17,93.8,92.84,0.64,0.69,62672.610437,710,93.2946,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",94.1,93.06,93.08,-0.63,-0.67,231782.983641,1639,93.412,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",93.9,93.91,93.26,93.71,-0.03,77814.66568,1154,93.5721,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",93.85,94.14,93.47,93.74,-0.81,-0.86,41413.717224,715,93.7772,{"date":227,"open":228,"high":229,"low":230,"close":19,"change":231,"percent_change":142,"volume":232,"transactions":233,"vwap":234},"2026-09-25",94.36,94.7508,94.08,0.3,57129.515138,594,94.4298,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":201,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",94.34,94.4799,93.93,94.25,-0.71,45028.266421,538,94.2855,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",95.27,95.42,94.86,94.92,-0.65,-0.68,295835.8313,1410,95.1555,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",95.64,95.73,95.32,95.57,0.13,0.14,223918.01854,799,95.6623,{"date":268,"open":269,"high":270,"low":249,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",95.29,95.5899,95.44,0.93,0.98,37595.960855,525,95.3276,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",94.98,94.43,94.51,-0.41,-0.43,60838.710783,752,94.6171,{"date":288,"open":289,"high":289,"low":290,"close":250,"change":291,"percent_change":137,"volume":292,"transactions":293,"vwap":294},"2026-09-17",95.55,94.75,0.62,332541.99727,518,94.9093,{"date":296,"open":247,"high":247,"low":297,"close":298,"change":299,"percent_change":200,"volume":300,"transactions":301,"vwap":302},"2026-09-16",93.67,94.3,-0.6,37391.029775,589,94.7654,{"date":304,"open":248,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",95.62,94.78,94.9,-0.588,-0.62,104193.6164,597,95.0253,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",95.45,95.8,95.19,95.488,-0.282,-0.29,32833.134249,615,95.5332,{"date":325,"open":326,"high":327,"low":305,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",95.83,95.95,95.77,0.82,0.86,34662.025075,466,95.8035,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",95.31,95.66,94.93,94.95,-0.79,-0.83,44260.659679,717,95.2893,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",96.57,95.74,-0.89,-0.92,207242.620517,762,96.2071,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":322,"vwap":362},"2026-09-08",97.32,96.615,96.63,-0.73,-0.75,64400.964404,96.9722,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",97.25,97.58,97,97.36,-0.17,35717.722302,562,97.3625,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":330,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",97.22,97.59,96.73,97.53,0.89,75221.409519,559,97.3047,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":147,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",96.43,96.8387,96.39,96.67,0.39,75537.049052,774,96.6076,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",96.71,97.03,96.1,96.29,-1.005,-1.03,66862.635102,871,96.38,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",97.39,97.068963,97.295,-0.455,-0.47,64064.477781,895,97.2782,{"date":415,"open":416,"high":417,"low":376,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",98.27,98.435,97.75,-0.55,-0.56,88815.859627,688,97.8249,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",98.43,98.54,98.18,98.3,0,65914.52728,573,98.3594,{"date":435,"open":436,"high":437,"low":438,"close":429,"change":439,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",98.01,98.59,97.8788,0.15,42438.323378,574,98.3787,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",98.4,97.971,98.15,0.025,0.03,90865.559567,845,98.1535,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",98.22,98.25,97.87,98.125,-0.205,-0.21,73008.171991,771,98.0733,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":137,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",98.42,98.47,98.175,98.33,0.68,53790.592346,613,98.3236,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":349,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",97.97,98.49,97.63,97.67,-0.9,114929.567541,668,97.9515,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":132,"volume":491,"transactions":492,"vwap":493},"2026-08-19",98.68,99.05,98.35,98.56,0.76,61130.131667,743,98.7159,{"date":495,"open":426,"high":496,"low":497,"close":497,"change":498,"percent_change":349,"volume":499,"transactions":500,"vwap":501},"2026-08-18",98.6291,97.8,-0.88,100366.164835,916,98.248,{"date":503,"open":504,"high":504,"low":486,"close":486,"change":309,"percent_change":309,"volume":505,"transactions":506,"vwap":507},"2026-08-17",99.27,68850.610817,862,98.9813,{"date":509,"open":510,"high":25,"low":511,"close":512,"change":449,"percent_change":449,"volume":513,"transactions":514,"vwap":515},"2026-08-14",99.41,99.17,99.3,90052.029767,569,99.2538,{"date":517,"open":518,"high":519,"low":520,"close":504,"change":137,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",98.83,99.32,98.79,0.67,115054.068465,712,99.0015,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":22,"percent_change":52,"volume":530,"transactions":531,"vwap":532},"2026-08-12",98.76,98.1,98.61,72484.91986,593,98.5327,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":265,"vwap":541},"2026-08-11",97.805,98.34,98.13,0.27,0.28,66989.526553,98.1356,{"date":543,"open":497,"high":544,"low":545,"close":546,"change":547,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",98.0192,97.5463,97.86,0.08,133075.212297,810,97.8607,{"date":552,"open":406,"high":553,"low":365,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",97.8338,97.78,1.06,1.1,38976.233353,596,97.6679,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",97.13,97.17,96.53,96.72,-0.37,-0.38,344491.494314,689,96.832,{"date":572,"open":573,"high":418,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":422,"vwap":579},"2026-08-05",97.64,96.91,97.09,-0.34,-0.35,80607.140602,97.2742,{"date":581,"open":582,"high":378,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",96.33,96.0201,97.43,1.58,1.65,103356.80373,1080,97.0959,{"date":591,"open":260,"high":592,"low":260,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",95.93,95.85,1.09,1.15,54982.565388,608,95.7251,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",95.2,94.09,94.76,-0.11,-0.12,26505.63918,598,94.7157,{"date":610,"open":611,"high":611,"low":208,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",95.02,94.87,0.1,0.11,83411.153062,756,94.6478,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":400,"percent_change":72,"volume":623,"transactions":624,"vwap":625},"2026-07-29",95.71,96.0489,94.77,216315.919633,834,95.1098,{"date":627,"open":628,"high":629,"low":630,"close":316,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",95.38,95.97,95.235,0.77,0.81,52996.534193,669,95.6641,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":190,"volume":643,"transactions":644,"vwap":645},"2026-07-27",95.01,95.3739,94.665,95.03,0.6,130646.463478,1041,94.9253,{"date":647,"open":648,"high":306,"low":648,"close":280,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",94.11,0.55,0.59,76908.258163,650,94.4823,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":391,"vwap":662},"2026-07-23",93.61,94.27,93.88,-0.31,-0.33,142655.898115,93.9383,{"date":664,"open":665,"high":666,"low":230,"close":667,"change":668,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",94.28,94.74,94.19,-0.08,51267.173971,473,94.3679,{"date":673,"open":674,"high":675,"low":676,"close":657,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",94.26,94.45,93.915,0.34,0.36,53493.387528,486,94.2198,{"date":683,"open":684,"high":685,"low":686,"close":239,"change":282,"percent_change":283,"volume":687,"transactions":688,"vwap":689},"2026-07-20",94.71,94.82,93.8801,88577.740667,653,94.0679,{"date":691,"open":692,"high":693,"low":694,"close":237,"change":201,"percent_change":241,"volume":695,"transactions":696,"vwap":697},"2026-07-17",94.49,95.1899,94.18,50322.58306,738,94.7432,{"date":699,"open":700,"high":638,"low":700,"close":638,"change":701,"percent_change":649,"volume":702,"transactions":703,"vwap":704},"2026-07-16",94.395,0.52,59511.121115,698,94.7921,{"date":706,"open":707,"high":708,"low":657,"close":692,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",94.99,95.05,-0.27,-0.28,40901.219805,534,94.5605,{"date":715,"open":269,"high":716,"low":717,"close":603,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",95.3,94.67,-0.2098,-0.22,48468.672145,546,94.8579,{"date":724,"open":725,"high":726,"low":290,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",95.1,95.445,94.9698,-0.1302,-0.14,38208.652184,575,95.0931,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",95.24,95.36,94.91,95.099998,0.17,0.18,74100,{"date":743,"open":744,"high":745,"low":744,"close":338,"change":746,"percent_change":191,"volume":747,"transactions":9,"vwap":338},"2026-07-09",94.58,95.291,0.65,32300,{"date":749,"open":750,"high":750,"low":751,"close":665,"change":350,"percent_change":752,"volume":741,"transactions":9,"vwap":665},"2026-07-08",94.68,93.882,-0.97,{"date":754,"open":755,"high":756,"low":757,"close":601,"change":758,"percent_change":659,"volume":759,"transactions":9,"vwap":601},"2026-07-07",95.67,95.795,95.059998,-0.3,31000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":538,"volume":767,"transactions":9,"vwap":765},"2026-07-06",95.37,95.56,95.138,95.5,0.26,47200,{"date":769,"open":770,"high":771,"low":772,"close":735,"change":773,"percent_change":521,"volume":774,"transactions":9,"vwap":735},"2026-07-02",95.11,95.615,94.445,0.63,196100,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",94.33,95.345,94.61,0.19,0.2,56400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":547,"percent_change":547,"volume":789,"transactions":9,"vwap":788},"2026-06-30",94.39,94.64,94.080002,94.42,73700,{"date":791,"open":792,"high":793,"low":794,"close":237,"change":795,"percent_change":22,"volume":796,"transactions":9,"vwap":237},"2026-06-29",94.215,94.38,93.79,0.45,147000,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":122,"volume":803,"transactions":9,"vwap":801},"2026-06-26",93.27,94.13,93.89,0.23,54800,{"date":805,"open":207,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",94.505,93.54,93.66,0.5,0.54,40100,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":263,"percent_change":439,"volume":817,"transactions":9,"vwap":816},"2026-06-24",92.67,93.785,93.16,43000,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":420,"percent_change":299,"volume":823,"transactions":9,"vwap":822},"2026-06-23",92.42,93.499,93.019997,210900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",93.62,93.95,93.36,93.58,0.41,0.44,43600,{"date":834,"open":835,"high":835,"low":187,"close":187,"change":836,"percent_change":739,"volume":837,"transactions":9,"vwap":187},"2026-06-18",93.92,0.16,90200,{"date":839,"open":793,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",94.84,92.91,93.010002,-1.4,-1.48,47300,{"date":847,"open":848,"high":338,"low":849,"close":849,"change":719,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-16",94.56,94.41,-0.23,61700,{"date":853,"open":338,"high":757,"low":19,"close":854,"change":650,"percent_change":773,"volume":855,"transactions":9,"vwap":854},"2026-06-15",94.63,41600,{"date":857,"open":656,"high":858,"low":859,"close":860,"change":132,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-12",94.16,93.229,94.040001,0.84,106600,{"date":864,"open":865,"high":866,"low":867,"close":209,"change":585,"percent_change":868,"volume":869,"transactions":9,"vwap":209},"2026-06-11",92.28,93.49,91.9,1.72,72800,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",92.66,93.2,91.68,-1.22,-1.31,49000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":191,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-09",92.62,93.445,91.58,92.9,0.75,45700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":369,"volume":893,"transactions":9,"vwap":891},"2026-06-08",92.546,92.959,92.16,92.21,-0.16,46600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":844,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-05",93.19,93.57,92.17,92.37,-1.58,49100,{"date":903,"open":904,"high":658,"low":904,"close":217,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":217},"2026-06-04",93.28,0.92,0.99,67400,{"date":909,"open":187,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",93.331,92.87,92.93,-0.615,-0.66,70200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":781,"volume":845,"transactions":9,"vwap":921},"2026-06-02",93.089996,93.6,93,93.545,0.185,{"date":924,"open":925,"high":826,"low":926,"close":828,"change":927,"percent_change":928,"volume":811,"transactions":9,"vwap":828},"2026-06-01",92.76,92.75,0.31,0.33,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":927,"percent_change":928,"volume":935,"transactions":9,"vwap":934},"2026-05-29",92.94,93.18,92.8,93.050003,33900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":291,"volume":943,"transactions":9,"vwap":941},"2026-05-28",92.4,92.92,92.010002,92.74,0.57,68800,{"date":945,"open":946,"high":872,"low":898,"close":898,"change":947,"percent_change":710,"volume":948,"transactions":9,"vwap":898},"2026-05-27",92.43,-0.26,36300,{"date":950,"open":951,"high":952,"low":953,"close":946,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":946},"2026-05-26",92.56,92.68,92.235,0.42,0.46,50000,{"date":958,"open":959,"high":898,"low":960,"close":940,"change":66,"percent_change":906,"volume":961,"transactions":9,"vwap":940},"2026-05-22",91.78,91.66,95000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":677,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-21",90.27,91.25,89.97,91.11,0.37,37400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",90.050003,90.86,89.37,90.77,0.96,1.07,94100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",89.76,90.14,89.458,89.81,-0.36,-0.4,37700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":677,"percent_change":147,"volume":994,"transactions":9,"vwap":993},"2026-05-18",89.86,90.38,89.745,90.17,35100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",90.25,90.429,89.78,89.83,-1.045,-1.15,43300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":942,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",90.49,91.135,90.475,90.875,0.515,41300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":576,"percent_change":566,"volume":817,"transactions":9,"vwap":1017},"2026-05-13",90.53,90.81,89.9,90.36,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":668,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",90.46,90.75,89.91,90.7,-0.07,109700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":975,"change":107,"percent_change":1031,"volume":1032,"transactions":9,"vwap":975},"2026-05-11",90.79,91.040001,90.6,0.07,44600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":449,"percent_change":449,"volume":1038,"transactions":9,"vwap":1037},"2026-05-08",91.13,90.435,90.71,77500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":221,"percent_change":349,"volume":1045,"transactions":9,"vwap":1044},"2026-05-07",91.61,91.715,90.54,90.68,82700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":132,"volume":1053,"transactions":9,"vwap":1051},"2026-05-06",91.57,91.635,91.105,91.49,0.71,51800,{"date":1055,"open":1023,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-05",91.019997,90.29,90.78,0.72,0.8,44700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":660,"percent_change":566,"volume":1068,"transactions":9,"vwap":1067},"2026-05-04",90.405,90.94,89.95,90.059998,66600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":107,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",90.72,90.8,90.39,0.05,127300,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":961,"transactions":9,"vwap":1080},"2026-04-30",89.15,90.44,90.34,1.24,1.39,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":604,"percent_change":605,"volume":1088,"transactions":9,"vwap":1087},"2026-04-29",89.35,88.73,89.099998,150400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-28",89.585,90,89,89.21,-0.575,-0.64,80800,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-27",89.72,90.115,89.785,-0.135,-0.15,29500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-24",90.21,89.62,89.92,-0.05,-0.06,63200,{"date":1115,"open":1116,"high":964,"low":1117,"close":966,"change":660,"percent_change":566,"volume":1118,"transactions":9,"vwap":966},"2026-04-23",89.98,89.07,68000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":262,"volume":1126,"transactions":9,"vwap":1124},"2026-04-22",90.97,91.099998,90.010002,90.3,0.12,40700,{"date":1128,"open":1129,"high":1130,"low":1092,"close":1131,"change":299,"percent_change":914,"volume":1132,"transactions":9,"vwap":1131},"2026-04-21",91.19,91.53,90.18,43100,{"date":1134,"open":993,"high":1135,"low":993,"close":1058,"change":389,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1058},"2026-04-20",90.83,0.43,60500,{"date":1139,"open":1140,"high":1141,"low":1110,"close":1073,"change":594,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1073},"2026-04-17",89.93,90.88,1.22,213300,{"date":1145,"open":1078,"high":1146,"low":1147,"close":1148,"change":678,"percent_change":127,"volume":1149,"transactions":9,"vwap":1148},"2026-04-16",89.499,88.99,89.3,41500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":538,"percent_change":231,"volume":1156,"transactions":9,"vwap":1155},"2026-04-15",88.815,89.11,88.53,88.94,78400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":190,"percent_change":38,"volume":1162,"transactions":9,"vwap":1161},"2026-04-14",88.32,88.77,88.67,148300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",86.49,88.059998,86.45,88.029999,1.32,1.52,141300,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":309,"percent_change":241,"volume":1177,"transactions":9,"vwap":1176},"2026-04-10",87.52,86.623,86.71,72400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":460,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",87.099998,87.62,86.83,87.33,-0.18,173400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",87.5,87.902,87.11,87.51,2.09,2.45,135900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":758,"percent_change":577,"volume":1201,"transactions":9,"vwap":1200},"2026-04-07",85.3,85.63,84.97,85.42,76300,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-06",85.28,85.82,85.72,0.405,0.47,60900,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":389,"volume":1216,"transactions":9,"vwap":1214},"2026-04-02",83.72,85.7,85.315,0.335,101900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":142,"percent_change":147,"volume":1223,"transactions":9,"vwap":1222},"2026-04-01",85,85.46,84.81,84.98,60300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-31",83.54,84.84,83.15,84.66,1.99,2.41,71400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":660,"percent_change":986,"volume":1239,"transactions":9,"vwap":1238},"2026-03-30",83.665,83.71,82.38,82.67,61500,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",83.99,82.795,83,-1.24,-1.47,73600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1002,"volume":1255,"transactions":9,"vwap":1253},"2026-03-26",84.63,85.47,84.162,84.24,-0.98,68600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":614,"percent_change":262,"volume":1262,"transactions":9,"vwap":1261},"2026-03-25",85.36,85.865,84.785,85.22,66864,{"date":1264,"open":1265,"high":1266,"low":1253,"close":1267,"change":1268,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-24",84.72,85.43,85.11,0.02,75500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-23",85.29,86.14,84.78,85.089996,1.03,1.23,72700,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",85.34,83.62,84.059998,-1.34,-1.57,74000,{"date":1288,"open":1289,"high":1205,"low":1290,"close":1291,"change":1268,"percent_change":1268,"volume":1292,"transactions":9,"vwap":1291},"2026-03-19",84.83,84.75,85.4,71300,{"date":1294,"open":1295,"high":1296,"low":1281,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",86.31,86.39,85.38,-1.12,-1.29,97100,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":23,"percent_change":650,"volume":1306,"transactions":9,"vwap":1305},"2026-03-17",86.4,87.089996,86.5,79800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":45,"volume":1314,"transactions":9,"vwap":1312},"2026-03-16",86.050003,86.393,85.84,85.99,0.85,51100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1111,"percent_change":1112,"volume":1321,"transactions":9,"vwap":1320},"2026-03-13",85.52,86.175,85.065002,85.14,133200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1285,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-12",86.059998,86.43,85.169,85.19,-1.81,66700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":758,"percent_change":576,"volume":1336,"transactions":9,"vwap":1335},"2026-03-11",86.985,87.145,86.35,86.76,41200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":241,"percent_change":221,"volume":1343,"transactions":9,"vwap":1342},"2026-03-10",87.8,88.12,86.89,87.059998,56100,{"date":1345,"open":1165,"high":1346,"low":1347,"close":1348,"change":677,"percent_change":389,"volume":1349,"transactions":9,"vwap":1348},"2026-03-09",87.79,85.58,87.77,75100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1245,"volume":1357,"transactions":9,"vwap":1355},"2026-03-06",87.59,87.75,86.8,87.43,-1.1,67700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1154,"change":252,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1154},"2026-03-05",88.83,89.365,87.98,-0.76,75200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1094,"change":955,"percent_change":701,"volume":1370,"transactions":9,"vwap":1094},"2026-03-04",89.14,89.45,88.54,110400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1356,"percent_change":875,"volume":1377,"transactions":9,"vwap":1376},"2026-03-03",88.19,89.207,87.14,88.75,220300,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":613,"percent_change":614,"volume":1383,"transactions":9,"vwap":1382},"2026-03-02",88.885,90.11,89.85,145100,{"date":1385,"open":1094,"high":1386,"low":1387,"close":1386,"change":605,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-27",89.75,88.9,-0.13,59200,{"date":1391,"open":1392,"high":1022,"low":1153,"close":1393,"change":650,"percent_change":137,"volume":1394,"transactions":9,"vwap":1393},"2026-02-26",89.405,89.87,46200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":928,"volume":1402,"transactions":9,"vwap":1400},"2026-02-25",89.24,89.439,88.76,89.28,0.29,93200,{"date":1404,"open":1166,"high":1147,"low":1405,"close":1147,"change":272,"percent_change":555,"volume":1406,"transactions":9,"vwap":1147},"2026-02-24",88.050003,371900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1166,"change":1412,"percent_change":843,"volume":1413,"transactions":9,"vwap":1166},"2026-02-23",88.86,89.059998,87.64,-1.25,143900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":152,"percent_change":389,"volume":1420,"transactions":9,"vwap":1419},"2026-02-20",88.74,89.57,88.655,89.31,457300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1112,"percent_change":1024,"volume":1426,"transactions":9,"vwap":1424},"2026-02-19",88.79,88.96,88.33,218000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":650,"percent_change":521,"volume":1433,"transactions":9,"vwap":1432},"2026-02-18",88.6,89.34,88.48,89.019997,52600,{"date":1435,"open":1436,"high":1437,"low":1348,"close":1438,"change":1439,"percent_change":460,"volume":1440,"transactions":9,"vwap":1438},"2026-02-17",88.44,88.685,88.43,-0.19,126600,{"date":1442,"open":1353,"high":1443,"low":1444,"close":1445,"change":1276,"percent_change":1446,"volume":789,"transactions":9,"vwap":1445},"2026-02-13",89.010002,87.68,88.62,1.18,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1352,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1352},"2026-02-12",89.23,89.6,87.47,-1.42,-1.6,121700,{"date":1456,"open":1109,"high":1109,"low":1457,"close":1443,"change":604,"percent_change":605,"volume":1458,"transactions":9,"vwap":1443},"2026-02-11",88.495,91900,{"date":1460,"open":1461,"high":1462,"low":1093,"close":1463,"change":262,"percent_change":439,"volume":869,"transactions":9,"vwap":1463},"2026-02-10",89.089996,89.51,89.12,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1147,"change":954,"percent_change":1208,"volume":1469,"transactions":9,"vwap":1147},"2026-02-09",88.51,89.16,88.31,158400,{"date":1471,"open":1472,"high":1161,"low":1472,"close":1473,"change":1474,"percent_change":1193,"volume":1475,"transactions":9,"vwap":1473},"2026-02-06",87.36,88.57,2.12,88500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1167,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1167},"2026-02-05",87.12,87.406,86.311,-1.18,-1.35,115000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":927,"percent_change":678,"volume":1490,"transactions":9,"vwap":1489},"2026-02-04",87.48,87.89,87.040001,87.63,69700,{"date":1492,"open":1493,"high":1362,"low":1494,"close":1495,"change":986,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-03",87.74,86.585,87.32,-0.46,143000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":795,"volume":1505,"transactions":9,"vwap":1503},"2026-02-02",87.23,87.894,86.786,87.72,0.393,93700,{"date":1507,"open":1352,"high":1508,"low":1176,"close":1509,"change":1510,"percent_change":419,"volume":1511,"transactions":9,"vwap":1509},"2026-01-30",87.81,87.327,-0.483,103400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1508,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1508},"2026-01-29",88.22,88.46,87.25,-0.209,-0.24,69500,{"date":1521,"open":1468,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1388,"volume":943,"transactions":9,"vwap":1524},"2026-01-28",88.55,87.85,88.018997,-0.111,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":112,"percent_change":112,"volume":1343,"transactions":9,"vwap":1531},"2026-01-27",88.205,88.4,88.024002,88.13,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":740,"percent_change":781,"volume":1537,"transactions":9,"vwap":1536},"2026-01-26",88.11,88.47,88.14,70000,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":282,"percent_change":1496,"volume":1543,"transactions":9,"vwap":1542},"2026-01-23",88.36,87.715,87.96,88100,{"date":1545,"open":1161,"high":1546,"low":1547,"close":1548,"change":802,"percent_change":766,"volume":1549,"transactions":9,"vwap":1548},"2026-01-22",88.837,88.23,88.37,104900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1536,"change":1555,"percent_change":1081,"volume":1556,"transactions":9,"vwap":1536},"2026-01-21",87.56,88.417,87.35,1.08,102600,{"date":1558,"open":1472,"high":1559,"low":1560,"close":1342,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1342},"2026-01-20",87.93,86.93,-1.45,-1.64,81400,{"date":1565,"open":1566,"high":1086,"low":1567,"close":1466,"change":1568,"percent_change":604,"volume":1569,"transactions":9,"vwap":1466},"2026-01-16",88.56,88.35,-0.1,91200,{"date":1571,"open":1535,"high":1572,"low":1573,"close":1574,"change":954,"percent_change":22,"volume":1097,"transactions":9,"vwap":1574},"2026-01-15",88.938,88.437,88.61,{"date":1576,"open":1577,"high":1547,"low":1346,"close":1373,"change":1125,"percent_change":263,"volume":1578,"transactions":9,"vwap":1373},"2026-01-14",88,47400,{"date":1580,"open":1581,"high":1581,"low":1508,"close":1582,"change":1583,"percent_change":1111,"volume":1584,"transactions":9,"vwap":1582},"2026-01-13",88.34,88.07,-0.04,53600,{"date":1586,"open":1444,"high":1536,"low":1587,"close":1534,"change":263,"percent_change":836,"volume":1588,"transactions":9,"vwap":1534},"2026-01-12",87.67,164800,{"date":1590,"open":1508,"high":1591,"low":1592,"close":1593,"change":701,"percent_change":650,"volume":1068,"transactions":9,"vwap":1593},"2026-01-09",88.2,87.58,87.97,{"date":1595,"open":1596,"high":1411,"low":1597,"close":1598,"change":809,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-08",87.029999,87,87.45,0.58,92900,{"date":1602,"open":1346,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-07",87.822,86.95,-0.935,-1.06,57400,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-06",86.69,87.973,87.885,1.085,1.25,128000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1354,"change":906,"percent_change":595,"volume":1621,"transactions":9,"vwap":1354},"2026-01-05",86.11,86.97,86.089996,61400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":191,"percent_change":632,"volume":1628,"transactions":9,"vwap":1627},"2026-01-02",85.53,85.949,85.059998,85.81,48000,{"date":1630,"open":1631,"high":1631,"low":1626,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-31",85.97,85.12,-0.78,-0.91,42500,{"date":1637,"open":1638,"high":1638,"low":1311,"close":1639,"change":1024,"percent_change":668,"volume":1640,"transactions":9,"vwap":1639},"2025-12-30",86.17,85.9,59400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1631,"change":1518,"percent_change":710,"volume":1646,"transactions":9,"vwap":1631},"2025-12-29",85.93,86.28,85.85,74500,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1112,"percent_change":1024,"volume":1652,"transactions":9,"vwap":1651},"2025-12-26",86.29,86,86.21,37300,{"date":1654,"open":1324,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-24",86.439,86.014999,86.27,0.21,0.24,26800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1324,"change":419,"percent_change":1096,"volume":1666,"transactions":9,"vwap":1324},"2025-12-23",86.040001,86.12,85.795,123800,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":330,"percent_change":45,"volume":1672,"transactions":9,"vwap":1671},"2025-12-22",86.115,86.661,86.61,72300,{"date":1674,"open":1675,"high":1324,"low":1675,"close":1676,"change":810,"percent_change":773,"volume":1677,"transactions":9,"vwap":1676},"2025-12-19",85.18,85.75,95100,{"date":1679,"open":1251,"high":1627,"low":1680,"close":1681,"change":1401,"percent_change":677,"volume":1682,"transactions":9,"vwap":1681},"2025-12-18",85.019997,85.21,73400,{"date":1684,"open":1266,"high":1685,"low":1686,"close":1687,"change":282,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-17",85.862,84.87,84.92,-0.48,57000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-16",85.57,85.94,85.010002,85.33,-0.5,-0.58,118500,{"date":1700,"open":1701,"high":1165,"low":1702,"close":1703,"change":1388,"percent_change":1104,"volume":1704,"transactions":9,"vwap":1703},"2025-12-15",86.44,85.6,85.83,109600,{"date":1706,"open":1707,"high":1375,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-12",86.96,85.8,85.96,-0.87,-1,78100,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1182,"change":1717,"percent_change":632,"volume":1718,"transactions":9,"vwap":1182},"2025-12-11",85.88,86.88,0.7,74600,{"date":1720,"open":1721,"high":1334,"low":1261,"close":1722,"change":273,"percent_change":595,"volume":1723,"transactions":9,"vwap":1722},"2025-12-10",85.32,86.13,86300,{"date":1725,"open":1726,"high":1347,"low":1726,"close":1727,"change":1568,"percent_change":605,"volume":1728,"transactions":9,"vwap":1727},"2025-12-09",85.050003,85.15,68400,{"date":1730,"open":1703,"high":1703,"low":1327,"close":1731,"change":1496,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-08",85.25,-0.54,48700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":439,"percent_change":740,"volume":1740,"transactions":9,"vwap":1739},"2025-12-05",85.65,85.992,85.442,85.71,30400,{"date":1742,"open":1291,"high":1743,"low":1744,"close":1745,"change":231,"percent_change":152,"volume":1746,"transactions":9,"vwap":1745},"2025-12-04",85.69,85.13,85.56,195300,{"date":1748,"open":1749,"high":1272,"low":1750,"close":1751,"change":159,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-03",84.59,84.57,85.26,0.88,33100,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1111,"percent_change":1112,"volume":1759,"transactions":9,"vwap":1758},"2025-12-02",84.95,84.43,84.52,39500,{"date":1761,"open":1762,"high":1727,"low":1763,"close":1750,"change":1764,"percent_change":1096,"volume":1765,"transactions":9,"vwap":1750},"2025-12-01",84.62,84.5,-0.545,50800,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":190,"volume":1772,"transactions":9,"vwap":1770},"2025-11-28",84.69,85.286,85.115,0.545,23600,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1750,"change":701,"percent_change":291,"volume":1777,"transactions":9,"vwap":1750},"2025-11-26",84.25,84.88,41000,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1446,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-25",82.91,84.13,84.050003,1.42,117300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":470,"volume":1792,"transactions":9,"vwap":1790},"2025-11-24",82.73,83.059998,82.295,82.87,0.56,204700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-21",81.34,82.79,81.28,82.31,1.3,1.6,53900,{"date":1803,"open":1804,"high":1805,"low":26,"close":1806,"change":1807,"percent_change":843,"volume":1808,"transactions":9,"vwap":1806},"2025-11-20",83.029999,83.302,81.010002,-1.154,64600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":969,"transactions":9,"vwap":1814},"2025-11-19",82.36,82.626,81.847,82.164,-0.166,-0.2,{"date":1818,"open":1819,"high":1796,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1269,"transactions":9,"vwap":1821},"2025-11-18",82.029999,81.84,82.33,0.007,0.01,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-17",83.37,83.5,82.099998,82.323,-1.217,-1.46,40000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1226,"change":729,"percent_change":369,"volume":1838,"transactions":9,"vwap":1226},"2025-11-14",83.040001,84.010002,82.9,77200,{"date":1840,"open":1290,"high":1841,"low":1282,"close":1842,"change":1843,"percent_change":1285,"volume":1032,"transactions":9,"vwap":1842},"2025-11-13",84.825,83.68,-1.335,{"date":1845,"open":1846,"high":1847,"low":1222,"close":1848,"change":1849,"percent_change":739,"volume":1850,"transactions":9,"vwap":1848},"2025-11-12",85.07,85.339,85.014999,0.145,144400,{"date":1852,"open":1853,"high":1267,"low":1763,"close":1686,"change":142,"percent_change":147,"volume":1854,"transactions":9,"vwap":1686},"2025-11-11",84.54,34900,{"date":1856,"open":1758,"high":1857,"low":1858,"close":1859,"change":649,"percent_change":746,"volume":1860,"transactions":9,"vwap":1859},"2025-11-10",84.73,83.94,84.55,29100,{"date":1862,"open":1837,"high":1863,"low":1864,"close":1863,"change":191,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-07",84,82.82,0.83,54300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":752,"volume":1874,"transactions":9,"vwap":1872},"2025-11-06",84.040001,84.12,83.14,83.31,-0.818,53400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1791,"volume":1882,"transactions":9,"vwap":1880},"2025-11-05",83.8,84.32,83.6,84.128,0.468,107200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1885,"change":1363,"percent_change":480,"volume":1728,"transactions":9,"vwap":1885},"2025-11-04",83.66,84.019997,83.48,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1816,"percent_change":1518,"volume":1893,"transactions":9,"vwap":1892},"2025-11-03",84.9,83.49,84.42,57900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1762,"change":954,"percent_change":809,"volume":1003,"transactions":9,"vwap":1762},"2025-10-31",84.46,84.846,84.099998,{"date":1900,"open":1901,"high":1727,"low":1902,"close":1903,"change":1696,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-30",84.22,84.17,84.2,-0.59,195900,{"date":1907,"open":1908,"high":1908,"low":1859,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-29",85.61,84.7,-0.872,-1.02,36700,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1710,"volume":1918,"transactions":9,"vwap":1916},"2025-10-28",86.3,85.572,-0.748,41100,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1791,"percent_change":746,"volume":1924,"transactions":9,"vwap":1923},"2025-10-27",86.38,86.029999,86.32,48200,{"date":1926,"open":1927,"high":1928,"low":1676,"close":1929,"change":539,"percent_change":928,"volume":1930,"transactions":9,"vwap":1929},"2025-10-24",86.2,86.23,85.76,54500,{"date":1932,"open":1933,"high":1702,"low":1934,"close":1935,"change":809,"percent_change":650,"volume":1936,"transactions":9,"vwap":1935},"2025-10-23",85.16,84.957,85.48,30100,{"date":1938,"open":1206,"high":1206,"low":1939,"close":1222,"change":299,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1222},"2025-10-22",84.675,-0.7,74700,{"date":1943,"open":1944,"high":1945,"low":1726,"close":1347,"change":968,"percent_change":1136,"volume":1946,"transactions":9,"vwap":1347},"2025-10-21",85.17,85.766,37900,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1681,"change":1951,"percent_change":1276,"volume":1952,"transactions":9,"vwap":1681},"2025-10-20",84.76,85.31,0.87,30800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":677,"percent_change":127,"volume":1959,"transactions":9,"vwap":1958},"2025-10-17",83.93,84.458,83.85,84.34,51700,{"date":1961,"open":1751,"high":1751,"low":1962,"close":1863,"change":752,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1863},"2025-10-16",83.75,-1.14,31600,{"date":1966,"open":1297,"high":1967,"low":1968,"close":1199,"change":780,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1199},"2025-10-15",85.77,84.645,0.22,28900,{"date":1972,"open":1826,"high":1973,"low":1826,"close":1274,"change":291,"percent_change":159,"volume":1974,"transactions":9,"vwap":1274},"2025-10-14",85.2,23100,{"date":1976,"open":1781,"high":1958,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-13",83.847,84.16,0.95,1.14,76100,{"date":1983,"open":1695,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-10",85.59,83.2,83.21,-1.99,-2.34,54600,{"date":1991,"open":1992,"high":1993,"low":1846,"close":1973,"change":1904,"percent_change":1994,"volume":747,"transactions":9,"vwap":1973},"2025-10-09",85.73,86.010002,-0.69,{"date":1996,"open":1266,"high":1997,"low":1751,"close":1998,"change":52,"percent_change":942,"volume":1999,"transactions":9,"vwap":1998},"2025-10-08",85.899,85.79,57300,{"date":2001,"open":1709,"high":1709,"low":2002,"close":1197,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1197},"2025-10-07",85.083,-0.42,-0.49,46000,{"date":2007,"open":1620,"high":1620,"low":2008,"close":1206,"change":1125,"percent_change":263,"volume":2009,"transactions":9,"vwap":1206},"2025-10-06",85.54,61000,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1702,"change":538,"percent_change":142,"volume":2014,"transactions":9,"vwap":1702},"2025-10-03",85.5,86.019997,39300,{"date":2016,"open":1327,"high":1258,"low":1890,"close":1695,"change":231,"percent_change":152,"volume":2017,"transactions":9,"vwap":1695},"2025-10-02",116700,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":112,"percent_change":112,"volume":2023,"transactions":9,"vwap":2022},"2025-10-01",84.74,85.129,85.029999,52800,{"date":2025,"open":2026,"high":1726,"low":1878,"close":2027,"change":740,"percent_change":1658,"volume":2028,"transactions":9,"vwap":2027},"2025-09-30",84.775,85.040001,90000,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":677,"percent_change":127,"volume":1343,"transactions":9,"vwap":2033},"2025-09-29",85.080002,84.61,84.86,{"date":2035,"open":2036,"high":2037,"low":1212,"close":1758,"change":1060,"percent_change":976,"volume":2038,"transactions":9,"vwap":1758},"2025-09-26",83.915,84.548,35400,{"date":2040,"open":2041,"high":1858,"low":2042,"close":1212,"change":251,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1212},"2025-09-25",83.89,83.35,-0.77,49600,{"date":2046,"open":1274,"high":1756,"low":2047,"close":2048,"change":360,"percent_change":498,"volume":2049,"transactions":9,"vwap":2048},"2025-09-24",84.3,84.37,3673600,{"date":2051,"open":1751,"high":1198,"low":2052,"close":1632,"change":449,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1632},"2025-09-23",85.0049973,0.04,58200,{"date":2056,"open":2057,"high":1973,"low":1968,"close":1275,"change":449,"percent_change":2053,"volume":2058,"transactions":9,"vwap":1275},"2025-09-22",84.77,61900,{"date":2060,"open":1204,"high":1204,"low":2057,"close":1626,"change":2061,"percent_change":604,"volume":2062,"transactions":9,"vwap":1626},"2025-09-19",-0.09,39700,{"date":2064,"open":2065,"high":2066,"low":1857,"close":1727,"change":650,"percent_change":1717,"volume":2067,"transactions":9,"vwap":1727},"2025-09-18",84.89,85.381,35800,{"date":2069,"open":2070,"high":2071,"low":1886,"close":2072,"change":781,"percent_change":1659,"volume":2073,"transactions":9,"vwap":2072},"2025-09-17",84.48,85.27,84.56,27800,{"date":2075,"open":2076,"high":1227,"low":1903,"close":2077,"change":2078,"percent_change":567,"volume":2079,"transactions":9,"vwap":2077},"2025-09-16",84.79,84.36,-0.32,49400,{"date":2081,"open":2022,"high":1632,"low":1250,"close":2082,"change":1112,"percent_change":1024,"volume":1854,"transactions":9,"vwap":2082},"2025-09-15",84.68,{"date":2084,"open":1695,"high":1695,"low":1909,"close":2020,"change":1904,"percent_change":1994,"volume":2085,"transactions":9,"vwap":2020},"2025-09-12",60700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1695,"change":1277,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1695},"2025-09-11",84.29,85.375,84.275,1.46,22200,{"date":2094,"open":1958,"high":2095,"low":1957,"close":1898,"change":1112,"percent_change":1024,"volume":2096,"transactions":9,"vwap":1898},"2025-09-10",84.567,122900,{"date":2098,"open":2099,"high":1253,"low":2100,"close":1978,"change":1568,"percent_change":605,"volume":2101,"transactions":9,"vwap":1978},"2025-09-09",84.235,83.92,58600,{"date":2103,"open":2104,"high":2105,"low":1957,"close":2106,"change":430,"percent_change":430,"volume":1053,"transactions":9,"vwap":2106},"2025-09-08",84.255,84.305,84.26,{"date":2108,"open":2109,"high":1768,"low":2110,"close":2106,"change":836,"percent_change":780,"volume":877,"transactions":9,"vwap":2106},"2025-09-05",84.45,83.67,{"date":2112,"open":1879,"high":1781,"low":2113,"close":1898,"change":2114,"percent_change":38,"volume":2115,"transactions":9,"vwap":1898},"2025-09-04",83.44,0.61,23800,{"date":2117,"open":1885,"high":2118,"low":2119,"close":1891,"change":1184,"percent_change":719,"volume":2120,"transactions":9,"vwap":1891},"2025-09-03",83.74,83.081001,39100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2110,"change":420,"percent_change":914,"volume":747,"transactions":9,"vwap":2110},"2025-09-02",83.45,83.69,83.12,{"date":2127,"open":2048,"high":2128,"low":1283,"close":2129,"change":2130,"percent_change":758,"volume":2131,"transactions":9,"vwap":2129},"2025-08-29",84.655,84.23,-0.25,27700,{"date":2133,"open":2134,"high":2134,"low":1870,"close":2070,"change":802,"percent_change":538,"volume":2135,"transactions":9,"vwap":2070},"2025-08-28",84.51,27300,{"date":2137,"open":1836,"high":2138,"low":1836,"close":1775,"change":766,"percent_change":927,"volume":2139,"transactions":9,"vwap":1775},"2025-08-27",84.33,32800,{"date":2141,"open":2142,"high":1863,"low":2143,"close":1242,"change":780,"percent_change":802,"volume":2144,"transactions":9,"vwap":1242},"2025-08-26",83.82,83.687,42800,{"date":2146,"open":2147,"high":2147,"low":2148,"close":1877,"change":251,"percent_change":2043,"volume":2149,"transactions":9,"vwap":1877},"2025-08-25",84.21,83.785,24200,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2109,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2109},"2025-08-22",83.27,84.64,1.56,1.88,35900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":947,"percent_change":659,"volume":2163,"transactions":9,"vwap":2162},"2025-08-21",82.875,83.07,82.739,82.89,20700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1228,"change":2169,"percent_change":2169,"volume":1584,"transactions":9,"vwap":1228},"2025-08-20",83.019997,83.28,82.665,-0.02,{"date":2171,"open":2172,"high":2173,"low":1780,"close":2174,"change":1125,"percent_change":263,"volume":2175,"transactions":9,"vwap":2174},"2025-08-19",83.145,83.589,83.17,44000,{"date":2177,"open":2125,"high":2178,"low":2179,"close":2180,"change":1823,"percent_change":1823,"volume":2181,"transactions":9,"vwap":2180},"2025-08-18",83.22,82.98,83.050003,25100,{"date":2183,"open":2113,"high":2113,"low":2184,"close":1835,"change":729,"percent_change":369,"volume":1232,"transactions":9,"vwap":1835},"2025-08-15",82.96,{"date":2186,"open":2187,"high":2167,"low":2188,"close":2189,"change":2190,"percent_change":241,"volume":2191,"transactions":9,"vwap":2189},"2025-08-14",83.13,82.886,83.18,-0.595,49200,{"date":2193,"open":1986,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-13",83.795,83.098999,83.775,0.872,1.05,26300,{"date":2201,"open":2202,"high":1780,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-12",82.32,82.12,82.903,1.033,1.26,28000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":320,"volume":2215,"transactions":9,"vwap":2213},"2025-08-11",82.37,82.397,81.8,81.87,-0.235,23400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2053,"volume":2223,"transactions":9,"vwap":2221},"2025-08-08",82.34,82.53,82,82.105,0.035,37600,{"date":2225,"open":2184,"high":2226,"low":2227,"close":2228,"change":2078,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-07",83.056,81.86,82.07,-0.39,141100,{"date":2232,"open":2233,"high":2234,"low":2203,"close":2235,"change":2053,"percent_change":1074,"volume":2236,"transactions":9,"vwap":2235},"2025-08-06",82.52,82.55,82.39,53100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2078,"percent_change":2229,"volume":2243,"transactions":9,"vwap":2242},"2025-08-05",82.64,82.77,82.050003,82.35,53200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1238,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1238},"2025-08-04",81.99,82.7,81.95,1.12,1.37,25000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1002,"volume":1952,"transactions":9,"vwap":2257},"2025-08-01",81.85,81.89,80.93,81.55,-0.95,{"date":2260,"open":2261,"high":2262,"low":1237,"close":2263,"change":914,"percent_change":340,"volume":2115,"transactions":9,"vwap":2263},"2025-07-31",82.94,83.38,82.5,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":283,"percent_change":2270,"volume":1677,"transactions":9,"vwap":2269},"2025-07-30",83.59,83.805,82.737,83.16,-0.51,{"date":2272,"open":1955,"high":1955,"low":2113,"close":2266,"change":892,"percent_change":1439,"volume":2115,"transactions":9,"vwap":2266},"2025-07-29",{"date":2274,"open":2147,"high":2147,"low":2275,"close":1962,"change":986,"percent_change":1688,"volume":2276,"transactions":9,"vwap":1962},"2025-07-28",83.658,24600,{"date":2278,"open":2041,"high":2279,"low":2266,"close":2279,"change":22,"percent_change":942,"volume":2163,"transactions":9,"vwap":2279},"2025-07-25",84.15,{"date":2281,"open":2282,"high":2283,"low":2266,"close":2110,"change":460,"percent_change":2130,"volume":935,"transactions":9,"vwap":2110},"2025-07-24",83.845,84.017998,{"date":2285,"open":2286,"high":2287,"low":2262,"close":2288,"change":1599,"percent_change":1717,"volume":2289,"transactions":9,"vwap":2288},"2025-07-23",83.53,83.885,83.88,34400,{"date":2291,"open":2292,"high":1826,"low":2292,"close":2293,"change":1060,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-22",82.63,83.3,0.97,35700,{"date":2297,"open":2298,"high":2160,"low":2299,"close":2263,"change":850,"percent_change":710,"volume":2300,"transactions":9,"vwap":2263},"2025-07-21",82.93,82.47,23300,{"date":2302,"open":2166,"high":2166,"low":2303,"close":1787,"change":613,"percent_change":1125,"volume":2304,"transactions":9,"vwap":1787},"2025-07-18",82.43,17500,{"date":2306,"open":2307,"high":1787,"low":2307,"close":2292,"change":190,"percent_change":132,"volume":2014,"transactions":9,"vwap":2292},"2025-07-17",82.080002,{"date":2309,"open":2254,"high":2310,"low":2311,"close":2246,"change":152,"percent_change":1136,"volume":2312,"transactions":9,"vwap":2246},"2025-07-16",82.11,81.07,109500,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-07-15",82.88,81.64,-1.04,-1.26,91000,{"date":2321,"open":2235,"high":2247,"low":2322,"close":2323,"change":802,"percent_change":539,"volume":2324,"transactions":9,"vwap":2323},"2025-07-14",82.342,82.68,15500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1697,"percent_change":1940,"volume":2331,"transactions":9,"vwap":2330},"2025-07-11",82.61,82.62,82.305,82.45,24000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1804,"change":1969,"percent_change":538,"volume":2337,"transactions":9,"vwap":1804},"2025-07-10",82.78,83.333,82.559,29900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":677,"percent_change":830,"volume":2343,"transactions":9,"vwap":2341},"2025-07-09",82.75,82.81,82.28,65200,{"date":2345,"open":2346,"high":2347,"low":2210,"close":2299,"change":1268,"percent_change":1268,"volume":2348,"transactions":9,"vwap":2299},"2025-07-08",82.59,82.671,26900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2330,"change":420,"percent_change":201,"volume":2354,"transactions":9,"vwap":2330},"2025-07-07",82.84,82.969,81.992,36100,{"date":2356,"open":2351,"high":2174,"low":2351,"close":2357,"change":955,"percent_change":1791,"volume":2358,"transactions":9,"vwap":2357},"2025-07-03",83.010002,26500,{"date":2360,"open":1798,"high":2234,"low":2361,"close":2234,"change":1658,"percent_change":766,"volume":2362,"transactions":9,"vwap":2234},"2025-07-02",81.928,43500,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2218,"change":1060,"percent_change":273,"volume":2367,"transactions":9,"vwap":2218},"2025-07-01",81.49,82.56,153100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":928,"percent_change":830,"volume":1038,"transactions":9,"vwap":2373},"2025-06-30",81.57,81.77,81.23,81.54,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":142,"percent_change":127,"volume":2380,"transactions":9,"vwap":2379},"2025-06-27",81.17,81.63,80.89,81.21,27000,{"date":2382,"open":2383,"high":26,"low":2384,"close":2378,"change":1052,"percent_change":379,"volume":2385,"transactions":9,"vwap":2378},"2025-06-26",80.7,80.475,38000,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":201,"percent_change":341,"volume":2390,"transactions":9,"vwap":2389},"2025-06-25",80.87,80.18,37800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":809,"percent_change":291,"volume":2397,"transactions":9,"vwap":2396},"2025-06-24",80.5,80.99,80.35,80.85,43200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2395,"change":746,"percent_change":329,"volume":2403,"transactions":9,"vwap":2395},"2025-06-23",79.69,80.38,79.395,28500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1969,"percent_change":539,"volume":2149,"transactions":9,"vwap":2409},"2025-06-20",80.07,80.16,79.5,79.7,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":2053,"percent_change":1074,"volume":2415,"transactions":9,"vwap":2414},"2025-06-18",79.67,80.010002,79.48,88400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":241,"percent_change":349,"volume":2422,"transactions":9,"vwap":2421},"2025-06-17",79.8,80.089996,79.24,79.44,42200,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":773,"percent_change":2428,"volume":2331,"transactions":9,"vwap":2427},"2025-06-16",79.93,80.453,80.15,0.79,{"date":2430,"open":2418,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":1118,"transactions":9,"vwap":2433},"2025-06-13",80.232,79.33,79.52,-0.94,-1.17,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":781,"percent_change":122,"volume":2441,"transactions":9,"vwap":2439},"2025-06-12",79.88,80.46,79.87,31100,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":460,"percent_change":947,"volume":2447,"transactions":9,"vwap":2446},"2025-06-11",80.75,79.985,80.26,94500,{"date":2449,"open":2407,"high":2450,"low":2407,"close":2451,"change":677,"percent_change":954,"volume":2452,"transactions":9,"vwap":2451},"2025-06-10",80.51,80.47,44100,{"date":2454,"open":2455,"high":2451,"low":2456,"close":2457,"change":1823,"percent_change":1823,"volume":2458,"transactions":9,"vwap":2457},"2025-06-09",80.41,79.91,80.13,46800,{"date":2460,"open":2413,"high":2461,"low":2462,"close":2463,"change":1717,"percent_change":1752,"volume":2464,"transactions":9,"vwap":2463},"2025-06-06",80.25,79.999,80.12,24300,{"date":2466,"open":2467,"high":2438,"low":2420,"close":2468,"change":2469,"percent_change":850,"volume":2470,"transactions":9,"vwap":2468},"2025-06-05",79.74,79.42,-0.185,34000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1849,"percent_change":740,"volume":2477,"transactions":9,"vwap":2476},"2025-06-04",79.73,79.96,79.59,79.605,171600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2114,"percent_change":631,"volume":1838,"transactions":9,"vwap":2483},"2025-06-03",78.9,79.79,78.751,79.46,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":740,"percent_change":802,"volume":2490,"transactions":9,"vwap":2489},"2025-06-02",78.535,78.87,77.93,78.85,29400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":430,"percent_change":430,"volume":2497,"transactions":9,"vwap":2496},"2025-05-30",78.32,78.819,78.07,78.67,147400,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2496,"change":1125,"percent_change":439,"volume":2502,"transactions":9,"vwap":2496},"2025-05-29",79,78.17,55600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":299,"percent_change":1363,"volume":2509,"transactions":9,"vwap":2508},"2025-05-28",79.19,79.269,78.48,78.55,51900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1170,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-27",78.61,79.22,78.49,79.15,1.96,122800,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":986,"percent_change":2270,"volume":2523,"transactions":9,"vwap":2522},"2025-05-23",77.105,77.971,77.63,80500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":604,"percent_change":729,"volume":2390,"transactions":9,"vwap":2529},"2025-05-22",77.99,78.45,77.7,78.029999,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2534,"change":2535,"percent_change":2536,"volume":1893,"transactions":9,"vwap":2534},"2025-05-21",79.14,79.416,78.14,-1.72,-2.15,{"date":2538,"open":2438,"high":2539,"low":2540,"close":2541,"change":2130,"percent_change":659,"volume":2542,"transactions":9,"vwap":2541},"2025-05-20",80.11,79.615,79.86,57800,{"date":2544,"open":2532,"high":2545,"low":2532,"close":2539,"change":1024,"percent_change":2061,"volume":2546,"transactions":9,"vwap":2539},"2025-05-19",80.262,74200,{"date":2548,"open":2549,"high":2389,"low":2550,"close":2389,"change":379,"percent_change":2249,"volume":2551,"transactions":9,"vwap":2389},"2025-05-16",79.41,79.285,52400,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":649,"percent_change":1717,"volume":2557,"transactions":9,"vwap":2556},"2025-05-15",78.46,79.31,79.29,28400,{"date":2559,"open":2560,"high":2532,"low":2561,"close":2562,"change":2078,"percent_change":986,"volume":2563,"transactions":9,"vwap":2562},"2025-05-14",79.010002,78.53,78.74,62000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":231,"percent_change":147,"volume":2570,"transactions":9,"vwap":2569},"2025-05-13",78.83,79.39,78.708,79.059998,55700,{"date":2572,"open":2512,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-05-12",78.78,78.15,78.76,2.24,2.93,70500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1125,"volume":2586,"transactions":9,"vwap":2584},"2025-05-09",76.71,76.843,76.27,76.52,0.09,70100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":190,"percent_change":861,"volume":2593,"transactions":9,"vwap":2592},"2025-05-08",76.4,77.2,76.14,76.43,23000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":677,"percent_change":795,"volume":2600,"transactions":9,"vwap":2599},"2025-05-07",75.55,76.011002,75.34,75.79,158900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1496,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-06",75.4,75.822,75.176,75.45,-0.61,69400,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":758,"percent_change":2229,"volume":2614,"transactions":9,"vwap":2613},"2025-05-05",75.69,76.362,75.91,30000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-05-02",75.75,76.32,75.719,76.21,1.31,1.75,139500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":262,"percent_change":739,"volume":2630,"transactions":9,"vwap":2629},"2025-05-01",75.07,75.606,74.595,74.9,56700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1074,"percent_change":1031,"volume":2637,"transactions":9,"vwap":2636},"2025-04-30",73.75,75.025002,73.43,74.77,168900,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1208,"percent_change":773,"volume":2390,"transactions":9,"vwap":2643},"2025-04-29",74.099998,74.895,74.028999,74.72,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1969,"percent_change":231,"volume":2300,"transactions":9,"vwap":2649},"2025-04-28",74.37,74.556,73.667,74.25,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1568,"percent_change":1388,"volume":2557,"transactions":9,"vwap":2655},"2025-04-25",73.91,74.16,73.545,74.029999,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-04-24",72.92,74.23,72.8,74.13,1.45,2,121600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":132,"percent_change":1555,"volume":2671,"transactions":9,"vwap":2670},"2025-04-23",73.51,74.17,72.51,72.68,182500,{"date":180,"open":176,"high":2673,"low":176,"close":2674,"change":102,"percent_change":1783,"volume":845,"transactions":9,"vwap":2674},72.065002,71.9]