[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSLC":3,"homepage-market-summary":30,"stock-historical-GSLC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSLC","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 ActiveBeta U.S. Large Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2485,1.8284,"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},146.45,146.64,146.925,146.0306,145.51,0.94,0.65,421885.506716,148.935,121.12,310584.008315908,91.1,2775,{"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},102.46,313651,114482702.078977,40.8,"2025-04-22",[182,185,194,205,214,224,235,244,254,265,276,285,295,306,316,327,338,348,358,368,378,388,398,406,416,427,438,448,458,468,477,486,496,507,518,529,537,546,557,567,578,588,596,606,616,626,637,647,658,669,679,690,698,709,719,730,738,748,756,766,771,778,787,794,802,809,818,825,834,841,848,855,863,869,875,883,890,898,905,914,923,931,939,947,953,959,966,972,980,987,995,1001,1008,1015,1024,1030,1037,1045,1052,1061,1068,1074,1081,1088,1096,1102,1110,1118,1127,1135,1144,1151,1160,1167,1173,1181,1188,1195,1202,1209,1216,1224,1232,1239,1248,1257,1264,1272,1280,1289,1296,1304,1312,1319,1325,1334,1342,1350,1359,1366,1374,1381,1389,1396,1402,1410,1418,1425,1433,1441,1447,1455,1462,1469,1477,1485,1491,1499,1508,1517,1522,1530,1537,1544,1553,1560,1567,1574,1582,1586,1593,1600,1606,1612,1617,1623,1630,1638,1646,1653,1660,1666,1672,1678,1684,1688,1694,1700,1705,1712,1719,1724,1730,1737,1742,1747,1753,1758,1764,1772,1778,1784,1788,1793,1797,1804,1809,1815,1822,1829,1836,1843,1847,1852,1859,1867,1875,1884,1891,1899,1905,1912,1917,1922,1927,1935,1940,1946,1950,1956,1961,1968,1974,1979,1984,1990,1993,2001,2009,2016,2020,2028,2035,2042,2048,2054,2063,2068,2074,2081,2086,2090,2095,2101,2109,2113,2118,2125,2134,2138,2145,2152,2158,2166,2171,2177,2181,2186,2190,2197,2202,2207,2214,2221,2227,2234,2239,2245,2251,2255,2262,2267,2274,2280,2285,2291,2297,2301,2308,2315,2321,2327,2334,2340,2347,2354,2361,2367,2374,2379,2385,2390,2395,2401,2408,2414,2420,2427,2431,2438,2445,2451,2458,2465,2472,2478,2484,2491,2498,2505,2512,2519,2526,2534,2540,2547,2553,2560,2568,2573,2580,2587,2594,2601,2607,2613,2621,2627,2634,2640,2647,2656,2662,2669,2677,2684,2691,2696,2702,2707,2714,2722,2729,2736,2742,2750,2755,2763,2769,2776,2782,2789,2796,2805,2812],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2918,146.4201,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":142,"volume":191,"transactions":192,"vwap":193},"2026-10-01",145.35,145.7301,144.5356,0.47,469444.520414,4573,145.3125,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",145.84,146.39,145.035,145.04,-0.36,-0.25,268105.683914,2604,145.9286,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":201,"volume":211,"transactions":212,"vwap":213},"2026-09-29",145.98,145,145.4,-0.37,171151.846787,2269,145.347,{"date":215,"open":216,"high":217,"low":209,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",146.07,146.44,145.77,-0.86,-0.59,162604.660711,2010,145.8517,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",146.05,146.86,145.71,146.63,0.8,0.55,273089.340554,2839,146.331,{"date":236,"open":187,"high":237,"low":238,"close":239,"change":240,"percent_change":210,"volume":241,"transactions":242,"vwap":243},"2026-09-24",146.2228,145.24,145.83,-0.54,340237.3016,3759,145.7872,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",147.38,146.2499,146.37,-1.22,-0.83,160476.410332,1980,146.6442,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",147.71,147.91,147.36,147.59,0.07,0.05,202641.132638,2222,147.6121,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",146.3,147.795,146.28,147.52,2.1,1.44,271837.565555,2853,146.9771,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",145.63,144.9499,145.42,0.01,197528.280768,1977,145.2783,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",145.58,144.96,145.41,1.5,1.04,129635.573656,1595,145.2621,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",144.91,145.27,143.05,143.91,-0.66,-0.46,171403.546812,2203,144.6704,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",145.06,144.305,144.57,-0.62,-0.43,146012.79233,1853,144.5521,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",144.9,145.7101,144.7,145.19,-0.61,-0.42,165891.373842,2120,145.288,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",145.68,146.12,145.6301,145.8,1.24,0.86,159345.01396,2136,145.9112,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":302,"volume":345,"transactions":346,"vwap":347},"2026-09-10",144.44,144.93,144.26,144.56,-0.67,194693.467114,1998,144.5692,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",145.73,145.0219,145.23,-0.8,-0.55,160886.580437,2052,145.3702,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",146.78,145.88,146.03,-1.03,-0.7,274364.069164,2983,146.2365,{"date":369,"open":370,"high":371,"low":227,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",147.39,147.44,147.06,-0.56,-0.38,190402.693787,2250,147.076,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":272,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",146.59,147.705,146.52,147.62,0.99,158916.482468,2272,147.324,{"date":389,"open":287,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",146.38,145.56,146.18,0.84,0.58,247996.899946,2819,146.0981,{"date":399,"open":209,"high":361,"low":341,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",145.34,-1,-0.68,210833.999404,3063,145.432,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",146.5,145.915,146.34,-0.5,-0.34,226650.607935,3076,146.2226,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",147.48,147.955,146.73,146.84,-0.45,-0.31,149418.011966,2237,147.2261,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",146.92,147.55,146.61,147.29,0.87,0.59,168998.644857,2479,147.1497,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":346,"vwap":447},"2026-08-26",146.11,146.69,146.091,146.42,0.11,0.08,177721.661289,146.3939,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",146.46,145.81,146.31,0.41,0.28,176678.316267,2470,146.1713,{"date":459,"open":460,"high":392,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",146.02,145.72,145.9,-0.29,-0.2,217846.587611,2767,145.9638,{"date":469,"open":197,"high":470,"low":471,"close":472,"change":52,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",146.625,145.96,146.19,0.34,185796.569496,2311,146.2462,{"date":478,"open":248,"high":421,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",145.625,145.7,-1.3,-0.88,153753.072898,2093,146.2545,{"date":487,"open":370,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",147.73,146.91,147,0.2,0.14,153462.679919,2062,147.3456,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",147.04,147.195,146.745,146.8,-0.95,-0.64,192004.492238,2432,147.0038,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",148.36,148.41,147.72,147.75,-0.78,-0.53,283182.223791,2624,148.1832,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",148.8,148.915,148.32,148.53,-0.18,-0.12,277682.195462,1627,148.6467,{"date":530,"open":531,"high":25,"low":531,"close":532,"change":384,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",148.15,148.71,0.67,180079.793844,2014,148.5423,{"date":538,"open":539,"high":539,"low":540,"close":511,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",148.05,147.47,0.46,0.31,150496.701575,1795,147.6801,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",148.1,148.16,147.15,147.26,-0.48,-0.32,189266.100825,1799,147.5807,{"date":558,"open":256,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",148.1345,147.575,147.74,-0.13,-0.09,130363.862597,1769,147.8207,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",147.45,147.96,147.1898,147.87,1.22,0.83,159683.692011,1770,147.6622,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":524,"volume":585,"transactions":586,"vwap":587},"2026-08-06",146.96,147.24,146.465,146.65,-0.26,1555525.705348,9925,146.7802,{"date":589,"open":539,"high":590,"low":591,"close":489,"change":464,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",148.23,146.845,-0.14,198152.784237,2302,147.398,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",145.08,147.56,147.11,2.45,1.69,177375.918005,2524,146.7695,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",143.23,144.89,144.66,1.86,1.3,170875.814429,2594,144.4815,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":394,"volume":623,"transactions":624,"vwap":625},"2026-07-31",142.29,143.12,141.14,142.8,0.82,150462.29336,2386,142.2619,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",141.23,142.0399,140.69,141.98,1.75,1.25,183891.758048,2220,141.4288,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":481,"volume":644,"transactions":645,"vwap":646},"2026-07-29",141.79,142.59,140.12,140.23,-1.85,293218.281057,2268,141.1928,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",141.49,142.34,141.13,142.08,0.7,0.5,169611.156636,2115,141.9293,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",142.16,142.4343,140.88,141.38,0.29,0.21,151838.395883,1928,141.3428,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",140.67,141.95,141.09,0.37,0.26,199486.93696,2242,141.3055,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",140.83,141.37,140.26,140.72,-1.65,-1.16,272596.662381,1918,140.6419,{"date":691,"open":692,"high":693,"low":694,"close":692,"change":524,"percent_change":562,"volume":695,"transactions":696,"vwap":697},"2026-07-22",142.37,142.8299,142.21,280349.850852,2491,142.5218,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",142.36,142.66,141.83,142.55,1.025,0.72,2181124.00438,3677,142.5466,{"date":710,"open":711,"high":701,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",142.44,141.47,141.525,-0.295,-0.21,203146.470576,2615,141.9828,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",141.52,142.564,141.5,141.82,-1.34,-0.94,1456841.138965,5027,142.0109,{"date":731,"open":732,"high":733,"low":701,"close":734,"change":323,"percent_change":463,"volume":735,"transactions":736,"vwap":737},"2026-07-16",143.31,143.7246,143.16,198865.135263,2019,143.2747,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":190,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",143.45,143.8,142.87,143.58,0.33,294083.79775,1999,143.3684,{"date":749,"open":299,"high":740,"low":750,"close":751,"change":752,"percent_change":665,"volume":753,"transactions":754,"vwap":755},"2026-07-14",142.68,143.11,0.3,239056.332558,1883,142.9854,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":503,"volume":763,"transactions":764,"vwap":765},"2026-07-13",143.25,143.65,142.585,142.81,-0.92,158514.684799,1890,143.0945,{"date":767,"open":768,"high":741,"low":703,"close":769,"change":533,"percent_change":190,"volume":770,"transactions":9,"vwap":769},"2026-07-10",143.10001,143.73,132300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":59,"percent_change":393,"volume":777,"transactions":9,"vwap":776},"2026-07-09",142.11,143.155,142.059998,143.059998,127900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",141.66,141.99001,140.825,141.87,-0.47,-0.33,148000,{"date":788,"open":789,"high":790,"low":791,"close":650,"change":792,"percent_change":463,"volume":793,"transactions":9,"vwap":650},"2026-07-07",142.67999,142.92999,142,-0.41,196600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":23,"volume":801,"transactions":9,"vwap":799},"2026-07-06",142.32001,143,142.267,142.75,0.92,217200,{"date":803,"open":804,"high":805,"low":806,"close":702,"change":807,"percent_change":112,"volume":808,"transactions":9,"vwap":702},"2026-07-02",142.17999,142.909,140.855,-0.02,1807100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",141.50999,142.58,141.2,141.85001,-0.04,-0.03,235700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":384,"percent_change":653,"volume":824,"transactions":9,"vwap":823},"2026-06-30",140.98,142.080002,140.87,141.89,284700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",140.13,141.020004,139.52,140.89999,1.59,1.14,183400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":112,"percent_change":112,"volume":840,"transactions":9,"vwap":839},"2026-06-26",138.61,139.94,138.5,139.31,160000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":464,"percent_change":592,"volume":847,"transactions":9,"vwap":846},"2026-06-25",140.42,140.47501,139.089996,139.32001,242300,{"date":849,"open":850,"high":681,"low":851,"close":829,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":829},"2026-06-24",139.56,139.24001,-0.23,-0.16,160700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":249,"volume":862,"transactions":9,"vwap":860},"2026-06-23",139.5,140.625,139.44,139.75,-1.72,124200,{"date":864,"open":865,"high":866,"low":628,"close":712,"change":323,"percent_change":867,"volume":868,"transactions":9,"vwap":712},"2026-06-22",141.89999,142.53999,-0.3,191800,{"date":870,"open":871,"high":871,"low":872,"close":823,"change":873,"percent_change":22,"volume":874,"transactions":9,"vwap":823},"2026-06-18",142.2,141.495,1.32,132100,{"date":876,"open":866,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",142.77,140.25,140.57001,-1.95,-1.37,222900,{"date":884,"open":885,"high":886,"low":711,"close":887,"change":364,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-16",143.32001,143.465,142.52,-0.49,194000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":290,"volume":897,"transactions":9,"vwap":895},"2026-06-15",142.92,143.64,142.80901,143.22,2.12,220900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":653,"percent_change":654,"volume":904,"transactions":9,"vwap":903},"2026-06-12",140.86,141.53999,139.91499,141.10001,177600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",138.75,140.78,138,140.39999,2.26,1.64,242400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",139.66,140.53,138.12,138.14,-2.23,-1.59,282800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":592,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-09",141.33,142.029999,137.67,140.37,-0.1,341200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":492,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-08",141.36,141.73,140.49001,140.50999,0.1,242700,{"date":940,"open":941,"high":942,"low":943,"close":928,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":928},"2026-06-05",142.94,143.131,140.070007,-3.52,-2.45,182200,{"date":948,"open":949,"high":950,"low":941,"close":951,"change":137,"percent_change":541,"volume":952,"transactions":9,"vwap":951},"2026-06-04",142.99001,144.089996,143.89,188200,{"date":954,"open":955,"high":956,"low":734,"close":608,"change":957,"percent_change":344,"volume":958,"transactions":9,"vwap":608},"2026-06-03",143.86,143.99001,-0.96,217600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":491,"percent_change":492,"volume":965,"transactions":9,"vwap":964},"2026-06-02",143.97,144.46001,143.84,144.19,443300,{"date":967,"open":968,"high":969,"low":968,"close":956,"change":970,"percent_change":542,"volume":971,"transactions":9,"vwap":956},"2026-06-01",143.28999,144.39999,0.44,181200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":665,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-29",143.5,143.95,143.36501,143.55,0.15,388200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":622,"percent_change":394,"volume":986,"transactions":9,"vwap":985},"2026-05-28",142.39,143.44,142.25999,143.34,144200,{"date":988,"open":989,"high":990,"low":991,"close":887,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":887},"2026-05-27",142.49001,142.7,142.23,0.04,0.03,166200,{"date":996,"open":650,"high":621,"low":773,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",142.48,0.91,0.64,216000,{"date":1002,"open":721,"high":1003,"low":1004,"close":1005,"change":533,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",142.17,141.42,141.57001,0.48,187300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":830,"change":542,"percent_change":1013,"volume":1014,"transactions":9,"vwap":830},"2026-05-21",139.99001,141.25999,139.82001,0.22,175700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",139.45,140.705,139.17,140.59,1.48,1.06,604400,{"date":1025,"open":1026,"high":1012,"low":1027,"close":1028,"change":726,"percent_change":344,"volume":1029,"transactions":9,"vwap":1028},"2026-05-19",139.34,138.798,139.11,167400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":261,"percent_change":992,"volume":1036,"transactions":9,"vwap":1035},"2026-05-18",140.22,140.52499,139.16499,140.050003,211700,{"date":1038,"open":1020,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",140.785,139.85001,140,-1.67,-1.18,234400,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":230,"volume":1051,"transactions":9,"vwap":1049},"2026-05-14",140.89,141.91,141.67,1.12,210100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-13",139.81,140.78999,139.35001,140.55,0.76,0.54,158400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":464,"percent_change":592,"volume":1067,"transactions":9,"vwap":1066},"2026-05-12",139.55,139.92,138.64999,139.78999,211400,{"date":1069,"open":1063,"high":1070,"low":1017,"close":1010,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1010},"2026-05-11",140.27499,0.13,0.09,136800,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":132,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",139.60001,139.97701,139.86,0.56,131000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":344,"percent_change":552,"volume":1087,"transactions":9,"vwap":1086},"2026-05-07",139.88,140.029999,138.87,139.080002,178400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":860,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":860},"2026-05-06",138.88,139.84,138.73,1.67,1.21,140900,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":291,"percent_change":1058,"volume":1101,"transactions":9,"vwap":1100},"2026-05-05",137.69,138.32001,138.080002,382200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":552,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",137.35001,137.83,136.48,137.039993,-0.35,205000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":52,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-01",137.67999,138.27,137.5,137.52,0.36,152600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",136.36,137.28,135.67999,137.029999,1.05,0.77,161700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":929,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-29",136.020004,136.095001,135.42,135.98,-0.07,383000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-28",136.22,136.35001,135.71001,136.080002,-0.71,-0.52,168500,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":491,"volume":1150,"transactions":9,"vwap":1148},"2026-04-27",136.24001,136.89999,136.78999,0.27,210800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-24",136.089996,136.62,135.66901,136.52,0.69,0.51,172900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":322,"percent_change":422,"volume":1166,"transactions":9,"vwap":1165},"2026-04-23",136.11,136.50999,134.53999,135.83,276400,{"date":1168,"open":1169,"high":1170,"low":1129,"close":1171,"change":45,"percent_change":159,"volume":1172,"transactions":9,"vwap":1171},"2026-04-22",136.31,136.49001,136.44,632100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":373,"volume":1180,"transactions":9,"vwap":1178},"2026-04-21",136.56,136.825,135.19501,135.44,-0.76,217100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":525,"percent_change":563,"volume":1187,"transactions":9,"vwap":1186},"2026-04-20",136.0099945,136.375,135.745,136.2,407900,{"date":1189,"open":1190,"high":1148,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-17",135.55,136.32001,1.74,1.29,230400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":454,"percent_change":665,"volume":1201,"transactions":9,"vwap":1200},"2026-04-16",134.44,134.78999,134.085007,134.58,1106400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":384,"percent_change":159,"volume":1208,"transactions":9,"vwap":1207},"2026-04-15",133.50999,134.34,133.31,134.3,284900,{"date":1210,"open":1211,"high":1206,"low":1212,"close":1206,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1206},"2026-04-14",132.16,132.14,1.53,1.16,441000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-04-13",129.96001,131.78,129.88,1.43,1.1,181500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":553,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-10",130.95,130.985,130.235,130.35001,-0.24,164000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":999,"percent_change":52,"volume":1238,"transactions":9,"vwap":1237},"2026-04-09",129.81,130.88,129.578,130.67,167100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-08",130.17,130.25,129.28,130.029999,3.15,2.48,227300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-07",126.54,126.91,125.48,126.88,-0.06,-0.05,214600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":533,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-06",126.25,127.050003,126.94,0.53,171000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1071,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",124.47,126.75,124.2,126.27,0.17,1550200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":132,"volume":1279,"transactions":9,"vwap":1277},"2026-04-01",125.76,126.72,125.631,126.099998,0.97,217700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-31",122.97,125.305,122.77,125.13,3.5,2.88,349700,{"date":1290,"open":1291,"high":1292,"low":26,"close":1293,"change":1294,"percent_change":785,"volume":1295,"transactions":9,"vwap":1293},"2026-03-30",123.050003,123.205,121.63,-0.4,320100,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-27",123.65,121.82,122.029999,-2.16,-1.74,434200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1042,"volume":1311,"transactions":9,"vwap":1309},"2026-03-26",125.31,126.010002,124.099998,124.19,-2.11,260200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":453,"percent_change":744,"volume":1318,"transactions":9,"vwap":1317},"2026-03-25",126.62,126.99,125.75,126.3,252000,{"date":1320,"open":1321,"high":1250,"low":1322,"close":1323,"change":323,"percent_change":785,"volume":1324,"transactions":9,"vwap":1323},"2026-03-24",125.52,125.14,125.89,311900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-23",126.82,127.735,126.059998,126.31,1.35,1.08,327300,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",126.48,124.27,124.96,-1.77,-1.4,349300,{"date":1343,"open":1344,"high":1345,"low":1274,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-19",126.15,127.32,126.73,-0.22,-0.17,1344900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-18",128.36,128.63,126.93,126.95,-1.94,-1.51,386100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1006,"percent_change":674,"volume":1365,"transactions":9,"vwap":1364},"2026-03-17",128.98,129.545,128.74001,128.89,200700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1124,"volume":1373,"transactions":9,"vwap":1371},"2026-03-16",128.23,128.94,128.070007,128.41,1.33,329100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":219,"percent_change":344,"volume":1380,"transactions":9,"vwap":1379},"2026-03-13",128.42,128.97501,126.96,127.080002,326000,{"date":1382,"open":1369,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-12",129.050003,127.9,127.94,-1.99,-1.53,280300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1230,"percent_change":524,"volume":1395,"transactions":9,"vwap":1394},"2026-03-11",130.17999,130.58,129.36,129.92999,237100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1241,"change":1294,"percent_change":423,"volume":1401,"transactions":9,"vwap":1241},"2026-03-10",130.47,131.48,129.78,244300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":230,"volume":1409,"transactions":9,"vwap":1407},"2026-03-09",128.35001,130.86,127.55,130.57001,1.03,390100,{"date":1411,"open":1412,"high":1241,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-06",129.71001,129,129.53999,-1.73,-1.32,406400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":513,"percent_change":220,"volume":1424,"transactions":9,"vwap":1423},"2026-03-05",131.42999,132.153,130.215,131.27,578900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":622,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-04",131.44,132.412,131.11,132.050003,0.62,205700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":72,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-03",130.13,131.69,129.10001,131.23,-0.82,707300,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":261,"percent_change":992,"volume":1446,"transactions":9,"vwap":1445},"2026-03-02",130.77,132.73,132.31,494700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":373,"volume":1454,"transactions":9,"vwap":1452},"2026-02-27",131.73,132.36,131.55499,132.25999,-0.75,293200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":422,"percent_change":412,"volume":1461,"transactions":9,"vwap":1460},"2026-02-26",133.53,133.57001,132.12,133.0099945,290800,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":45,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-25",132.87,133.58,133.46001,0.75,198800,{"date":1470,"open":1423,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-24",132.56,131.089996,132.46001,1.11,0.85,261900,{"date":1478,"open":1479,"high":1480,"low":1227,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-23",132.52,132.92999,131.35001,-1.46,-1.1,293400,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":998,"percent_change":1157,"volume":1490,"transactions":9,"vwap":1489},"2026-02-20",131.47,132.97,132.81,332100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":463,"volume":1498,"transactions":9,"vwap":1496},"2026-02-19",131.74001,132.22,131.32401,131.89999,-0.39,342300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-18",131.67999,132.8,131.53999,132.28999,0.89,0.68,361200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-17",130.97,131.81,130.13499,131.39999,0.23,0.18,312600,{"date":1518,"open":1429,"high":1430,"low":1519,"close":1520,"change":1072,"percent_change":260,"volume":1521,"transactions":9,"vwap":1520},"2026-02-13",130.313,131.17,228500,{"date":1523,"open":1524,"high":1525,"low":1226,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-12",133.60001,133.77,131.080002,-2.21,-1.66,265200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":853,"percent_change":525,"volume":1536,"transactions":9,"vwap":1535},"2026-02-11",134.22,134.293,132.881,133.28999,206000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1294,"percent_change":867,"volume":1543,"transactions":9,"vwap":1542},"2026-02-10",133.99001,134.334,133.39,133.45,311200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-09",133.039993,134.17999,132.86,133.85001,0.6,0.45,181700,{"date":1554,"open":1487,"high":1555,"low":1427,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-06",133.464,133.25,2.53,1.94,206500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1387,"percent_change":686,"volume":1566,"transactions":9,"vwap":1565},"2026-02-05",131.32001,131.71001,130.41901,130.72,253800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":411,"percent_change":374,"volume":1573,"transactions":9,"vwap":1572},"2026-02-04",132.99001,133.14999,131.49001,132.25,340500,{"date":1575,"open":1576,"high":1577,"low":1219,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-03",134.059998,134.23,132.75,-1.33,-0.99,263200,{"date":1583,"open":1480,"high":1205,"low":1480,"close":1584,"change":1467,"percent_change":1079,"volume":1585,"transactions":9,"vwap":1584},"2026-02-02",134.080002,183900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1142,"percent_change":1497,"volume":1592,"transactions":9,"vwap":1591},"2026-01-30",133.5,133.78999,132.47,133.33,194600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1549,"change":374,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1549},"2026-01-29",134.39,134.46001,132.27,-0.28,270800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1577,"change":929,"percent_change":1133,"volume":1605,"transactions":9,"vwap":1577},"2026-01-28",134.53,134.66,133.94501,245800,{"date":1607,"open":1608,"high":1596,"low":1609,"close":1610,"change":127,"percent_change":752,"volume":1611,"transactions":9,"vwap":1610},"2026-01-27",134.17,134.029999,134.33,165500,{"date":1613,"open":1588,"high":1614,"low":1588,"close":1615,"change":705,"percent_change":1059,"volume":1616,"transactions":9,"vwap":1615},"2026-01-26",134.12,133.92999,194300,{"date":1618,"open":1569,"high":1619,"low":1620,"close":1621,"change":445,"percent_change":107,"volume":1622,"transactions":9,"vwap":1621},"2026-01-23",133.444,132.825,133.21001,172300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":653,"percent_change":1262,"volume":1629,"transactions":9,"vwap":1628},"2026-01-22",133.28,133.52499,132.80099,133.13,350200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":291,"volume":1637,"transactions":9,"vwap":1635},"2026-01-21",131.45,133.10001,131.22,132.42999,1.36,2444000,{"date":1639,"open":1219,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-20",132.41,130.923,131.070007,-2.75,-2.05,408000,{"date":1647,"open":1610,"high":1648,"low":1649,"close":1650,"change":201,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-16",134.347,133.64,133.82001,-0.19,202500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1116,"percent_change":1149,"volume":1659,"transactions":9,"vwap":1658},"2026-01-15",134.50999,134.74001,133.95,134.070007,378400,{"date":1661,"open":1662,"high":1663,"low":1460,"close":1664,"change":1453,"percent_change":373,"volume":1665,"transactions":9,"vwap":1664},"2026-01-14",133.87,133.935,133.71001,301200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1596,"change":463,"percent_change":1347,"volume":1671,"transactions":9,"vwap":1596},"2026-01-13",134.8,134.868,134.0099945,195400,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1270,"percent_change":1071,"volume":1677,"transactions":9,"vwap":1676},"2026-01-12",133.97,134.87,134.75,300000,{"date":1679,"open":1680,"high":1198,"low":1681,"close":1200,"change":1682,"percent_change":434,"volume":1683,"transactions":9,"vwap":1200},"2026-01-09",134,133.73,0.79,299100,{"date":1685,"open":1686,"high":1670,"low":1466,"close":1589,"change":1255,"percent_change":815,"volume":1687,"transactions":9,"vwap":1589},"2026-01-08",133.75999,353500,{"date":1689,"open":1690,"high":1603,"low":1691,"close":1692,"change":411,"percent_change":210,"volume":1693,"transactions":9,"vwap":1692},"2026-01-07",134.31,133.83,133.84,249600,{"date":1695,"open":1696,"high":1595,"low":1697,"close":1205,"change":1698,"percent_change":705,"volume":1699,"transactions":9,"vwap":1205},"2026-01-06",133.42999,133.34,0.96,757100,{"date":1701,"open":1702,"high":1681,"low":1702,"close":1703,"change":1505,"percent_change":533,"volume":1704,"transactions":9,"vwap":1703},"2026-01-05",133.020004,133.38,285800,{"date":1706,"open":1707,"high":1708,"low":1496,"close":1709,"change":1710,"percent_change":1072,"volume":1711,"transactions":9,"vwap":1709},"2026-01-02",133.029999,133.101,132.49001,0.12,288600,{"date":1713,"open":1703,"high":1703,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-31",132.34,132.37,-1.05,-0.79,147900,{"date":1720,"open":1588,"high":1681,"low":1591,"close":1721,"change":464,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-30",133.42,-0.15,183600,{"date":1725,"open":1726,"high":1691,"low":1727,"close":1728,"change":323,"percent_change":423,"volume":1729,"transactions":9,"vwap":1728},"2025-12-29",133.55,133.24001,133.62,242200,{"date":1731,"open":1584,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-26",134.274,133.88,134.039993,0,124400,{"date":1738,"open":1739,"high":1608,"low":1739,"close":1734,"change":1740,"percent_change":542,"volume":1741,"transactions":9,"vwap":1734},"2025-12-24",133.52,0.42,127500,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1728,"change":978,"percent_change":444,"volume":1746,"transactions":9,"vwap":1728},"2025-12-23",132.88,133.63,228400,{"date":1748,"open":1556,"high":1749,"low":1750,"close":1751,"change":998,"percent_change":1157,"volume":1752,"transactions":9,"vwap":1751},"2025-12-22",133.56,133.089996,133.47,184900,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1471,"change":1332,"percent_change":622,"volume":1757,"transactions":9,"vwap":1471},"2025-12-19",131.87,132.69,199900,{"date":1759,"open":1760,"high":1445,"low":1761,"close":1399,"change":1762,"percent_change":38,"volume":1763,"transactions":9,"vwap":1399},"2025-12-18",131.63,131.21001,0.95,181300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-17",131.97,132.029999,130.53,-1.29,-0.98,210200,{"date":1773,"open":1774,"high":1452,"low":1775,"close":1776,"change":412,"percent_change":584,"volume":1777,"transactions":9,"vwap":1776},"2025-12-16",131.95,131.10001,131.82001,250500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1211,"change":201,"percent_change":1651,"volume":1783,"transactions":9,"vwap":1211},"2025-12-15",133.050003,133.091995,131.985,3138300,{"date":1785,"open":1681,"high":1692,"low":1766,"close":1640,"change":1786,"percent_change":72,"volume":1787,"transactions":9,"vwap":1640},"2025-12-12",-1.45,203400,{"date":1789,"open":1489,"high":1790,"low":1791,"close":1790,"change":1431,"percent_change":190,"volume":1792,"transactions":9,"vwap":1790},"2025-12-11",133.86,132.60001,252100,{"date":1794,"open":1504,"high":1457,"low":1795,"close":1727,"change":1475,"percent_change":999,"volume":1796,"transactions":9,"vwap":1727},"2025-12-10",132.085007,247300,{"date":1798,"open":1799,"high":1800,"low":1714,"close":1801,"change":1722,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-09",132.39999,132.855,132.39,-0.11,178200,{"date":1805,"open":1633,"high":1633,"low":1806,"close":1807,"change":210,"percent_change":1598,"volume":1808,"transactions":9,"vwap":1807},"2025-12-08",132.23,132.53999,223800,{"date":1810,"open":1811,"high":1591,"low":1812,"close":1813,"change":453,"percent_change":542,"volume":1814,"transactions":9,"vwap":1813},"2025-12-05",132.71001,132.69501,132.91,150400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":454,"percent_change":665,"volume":1821,"transactions":9,"vwap":1820},"2025-12-04",132.59,132.61,132.011993,132.5,181100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1494,"change":665,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1494},"2025-12-03",131.83,132.47501,131.72,0.16,1062100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1827,"percent_change":1710,"volume":1835,"transactions":9,"vwap":1834},"2025-12-02",132.19,132.48,131.67,132.0099945,418800,{"date":1837,"open":1420,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1497,"volume":1842,"transactions":9,"vwap":1840},"2025-12-01",132.38699,131.42,131.85001,-0.51,172500,{"date":1844,"open":1845,"high":1450,"low":1845,"close":1450,"change":38,"percent_change":231,"volume":1846,"transactions":9,"vwap":1450},"2025-11-28",131.8,102000,{"date":1848,"open":1849,"high":1430,"low":1520,"close":1760,"change":1850,"percent_change":533,"volume":1851,"transactions":9,"vwap":1760},"2025-11-26",131.25999,0.88,188300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":873,"percent_change":89,"volume":1858,"transactions":9,"vwap":1857},"2025-11-25",129.39999,131.0099945,128.81,130.75,195500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":632,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-24",128.28,129.64,128.10001,129.42999,1.37,270700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1214,"volume":1874,"transactions":9,"vwap":1872},"2025-11-21",126.68,128.72,126.12,127.68,1.46,421200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-20",130,130.5,126.16,126.22,-1.84,-1.44,1101800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":152,"percent_change":1149,"volume":1890,"transactions":9,"vwap":1889},"2025-11-19",127.83,128.882,127.4,128.059998,567800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":762,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-18",127.87,128.61,126.86,127.71,-0.72,480100,{"date":1900,"open":1901,"high":1902,"low":1385,"close":1353,"change":1903,"percent_change":72,"volume":1904,"transactions":9,"vwap":1353},"2025-11-17",129.60001,130.22,-1.41,460900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":281,"percent_change":281,"volume":1911,"transactions":9,"vwap":1910},"2025-11-14",128.78,130.69,128.49001,130.039993,285000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1244,"change":1527,"percent_change":1042,"volume":1581,"transactions":9,"vwap":1244},"2025-11-13",131.61,131.80499,129.85001,{"date":1918,"open":1818,"high":1919,"low":1774,"close":1920,"change":445,"percent_change":107,"volume":1921,"transactions":9,"vwap":1920},"2025-11-12",132.62,132.24001,329600,{"date":1923,"open":1501,"high":1924,"low":1925,"close":1211,"change":491,"percent_change":978,"volume":1926,"transactions":9,"vwap":1211},"2025-11-11",132.32001,131.52,197200,{"date":1928,"open":1929,"high":1211,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-10",131.3,130.81,131.96001,1.81,1.39,209900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":674,"percent_change":664,"volume":817,"transactions":9,"vwap":1938},"2025-11-07",129.19,130.14999,128.21001,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1400,"change":1786,"percent_change":1483,"volume":1945,"transactions":9,"vwap":1400},"2025-11-06",131.029999,131.2,129.48,289100,{"date":1947,"open":1405,"high":1774,"low":1948,"close":1438,"change":752,"percent_change":1514,"volume":1949,"transactions":9,"vwap":1438},"2025-11-05",130.71001,614400,{"date":1951,"open":1952,"high":1953,"low":1930,"close":1954,"change":1482,"percent_change":1483,"volume":1955,"transactions":9,"vwap":1954},"2025-11-04",131,131.75999,130.92999,422000,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1801,"change":147,"percent_change":664,"volume":1960,"transactions":9,"vwap":1801},"2025-11-03",132.77,131.56,238300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1834,"change":1158,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1834},"2025-10-31",132.55,132.58501,131.58,0.39,149100,{"date":1969,"open":1931,"high":1818,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-30",131.5,-1.35,-1.02,236200,{"date":1975,"open":1976,"high":1696,"low":1977,"close":1978,"change":524,"percent_change":592,"volume":1585,"transactions":9,"vwap":1978},"2025-10-29",133.39999,132.17999,132.85001,{"date":1980,"open":1981,"high":1696,"low":1982,"close":1707,"change":978,"percent_change":444,"volume":1983,"transactions":9,"vwap":1707},"2025-10-28",133.11,132.74001,153600,{"date":1985,"open":1817,"high":1986,"low":1987,"close":1744,"change":1988,"percent_change":1222,"volume":1989,"transactions":9,"vwap":1744},"2025-10-27",132.94,132.405,1.45,234900,{"date":1991,"open":1562,"high":1449,"low":1562,"close":1420,"change":1762,"percent_change":38,"volume":1992,"transactions":9,"vwap":1420},"2025-10-24",197400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":190,"volume":2000,"transactions":9,"vwap":1998},"2025-10-23",129.92,130.73,129.892,130.48,0.61,272800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":514,"volume":2008,"transactions":9,"vwap":2006},"2025-10-22",130.63,130.631,129.089996,129.87,-0.69,200500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":492,"percent_change":444,"volume":2015,"transactions":9,"vwap":2014},"2025-10-21",130.50999,130.91,130.23199,130.56,163000,{"date":2017,"open":1901,"high":2018,"low":1901,"close":2019,"change":1372,"percent_change":1408,"volume":868,"transactions":9,"vwap":2019},"2025-10-20",130.61,130.42,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2005,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2005},"2025-10-17",127.95,129.32001,127.901,0.81,0.63,175000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1861,"change":1716,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1861},"2025-10-16",129.62,129.832,127.665,-0.81,495300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":453,"percent_change":142,"volume":2041,"transactions":9,"vwap":2040},"2025-10-15",129.86,130.44501,128.25101,129.33,209500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1735,"percent_change":1735,"volume":1007,"transactions":9,"vwap":2047},"2025-10-14",127.76,129.56,127.27,128.92,{"date":2049,"open":2050,"high":1937,"low":2051,"close":2047,"change":2052,"percent_change":1933,"volume":2053,"transactions":9,"vwap":2047},"2025-10-13",128.53,128.33,1.77,169915,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-10",130.64,130.97301,127.055,127.15,-3.37,-2.58,196800,{"date":2064,"open":1472,"high":1472,"low":2065,"close":2066,"change":200,"percent_change":1598,"volume":2067,"transactions":9,"vwap":2066},"2025-10-09",130.21001,130.52,183500,{"date":2069,"open":1878,"high":2070,"low":2071,"close":1235,"change":2072,"percent_change":970,"volume":2073,"transactions":9,"vwap":1235},"2025-10-08",130.967,130.285,0.57,189800,{"date":2075,"open":1954,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":412,"volume":2080,"transactions":9,"vwap":2078},"2025-10-07",131.050003,129.99001,130.31,-0.44,226900,{"date":2082,"open":2083,"high":1472,"low":2084,"close":1857,"change":1072,"percent_change":260,"volume":2085,"transactions":9,"vwap":1857},"2025-10-06",130.96001,130.405,200200,{"date":2087,"open":1948,"high":1929,"low":1998,"close":2088,"change":261,"percent_change":992,"volume":2089,"transactions":9,"vwap":2088},"2025-10-03",130.66,290400,{"date":2091,"open":1565,"high":2092,"low":2093,"close":2018,"change":752,"percent_change":1514,"volume":2094,"transactions":9,"vwap":2018},"2025-10-02",130.737,130.095001,197600,{"date":2096,"open":2097,"high":2011,"low":2098,"close":2078,"change":993,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2078},"2025-10-01",129.7,129.61,0.02,181600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":122,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-30",129.95,130.36,129.47,130.28,0.19,176100,{"date":2110,"open":1391,"high":2111,"low":2097,"close":1244,"change":453,"percent_change":142,"volume":2112,"transactions":9,"vwap":1244},"2025-09-29",130.23,207600,{"date":2114,"open":1383,"high":2115,"low":2116,"close":2030,"change":1505,"percent_change":1157,"volume":2117,"transactions":9,"vwap":2030},"2025-09-26",129.664,128.83,166900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":503,"percent_change":888,"volume":2124,"transactions":9,"vwap":2123},"2025-09-25",128.64999,128.95,128.13,128.73,169200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-24",130.070007,130.080002,129.13499,129.37,-0.84,-0.65,165000,{"date":2135,"open":2136,"high":1226,"low":2077,"close":2065,"change":1141,"percent_change":240,"volume":2137,"transactions":9,"vwap":2065},"2025-09-23",130.8,210900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":434,"percent_change":1551,"volume":2144,"transactions":9,"vwap":2143},"2025-09-22",130.020004,130.99001,130.0099945,130.92,151600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":453,"percent_change":142,"volume":2151,"transactions":9,"vwap":2150},"2025-09-19",130.3,130.44,129.75,130.33,279100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1995,"change":1999,"percent_change":190,"volume":2157,"transactions":9,"vwap":1995},"2025-09-18",129.84,130.38901,129.593,164600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1254,"volume":2165,"transactions":9,"vwap":2163},"2025-09-17",129.45,129.91,128.37,129.31,-0.08,443500,{"date":2167,"open":2168,"high":2168,"low":1937,"close":2169,"change":412,"percent_change":584,"volume":2170,"transactions":9,"vwap":2169},"2025-09-16",129.82001,129.39,307000,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":1059,"percent_change":1740,"volume":2176,"transactions":9,"vwap":2175},"2025-09-15",129.5,129.827,129.73,205400,{"date":2178,"open":1243,"high":2045,"low":2179,"close":1937,"change":592,"percent_change":1802,"volume":2180,"transactions":9,"vwap":1937},"2025-09-12",129.12,204900,{"date":2182,"open":2183,"high":2160,"low":2184,"close":2040,"change":1331,"percent_change":1124,"volume":2185,"transactions":9,"vwap":2040},"2025-09-11",128.46001,128.33501,191700,{"date":2187,"open":1909,"high":1909,"low":1872,"close":2188,"change":107,"percent_change":261,"volume":2189,"transactions":9,"vwap":2188},"2025-09-10",127.98,2524200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":492,"percent_change":444,"volume":2196,"transactions":9,"vwap":2195},"2025-09-09",127.78,128.039993,127.37,127.92,220400,{"date":2198,"open":1872,"high":2199,"low":2200,"close":2192,"change":52,"percent_change":147,"volume":2201,"transactions":9,"vwap":2192},"2025-09-08",127.93,127.49,255500,{"date":2203,"open":2122,"high":1861,"low":2204,"close":2205,"change":553,"percent_change":201,"volume":2206,"transactions":9,"vwap":2205},"2025-09-05",126.6,127.29,244000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1050,"percent_change":1505,"volume":2213,"transactions":9,"vwap":2212},"2025-09-04",126.71,127.67,126.57,127.61,199100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1079,"percent_change":970,"volume":2220,"transactions":9,"vwap":2219},"2025-09-03",126.26,126.56,125.9,126.49,523600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2131,"percent_change":301,"volume":2226,"transactions":9,"vwap":2224},"2025-09-02",125.2,125.93,124.85,280500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":503,"percent_change":411,"volume":2233,"transactions":9,"vwap":2232},"2025-08-29",127.13,127.22,126.39,126.77,305500,{"date":2235,"open":1260,"high":2236,"low":1327,"close":2237,"change":2238,"percent_change":473,"volume":1926,"transactions":9,"vwap":2237},"2025-08-28",127.53,127.41,0.43,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":142,"percent_change":122,"volume":2244,"transactions":9,"vwap":2243},"2025-08-27",126.51,127.084999,126.98,344000,{"date":2246,"open":1879,"high":2247,"low":2248,"close":2249,"change":1059,"percent_change":2238,"volume":2250,"transactions":9,"vwap":2249},"2025-08-26",126.7,126.029999,126.66,293500,{"date":2252,"open":2253,"high":2254,"low":1871,"close":1871,"change":373,"percent_change":2079,"volume":2213,"transactions":9,"vwap":1871},"2025-08-25",126.38,126.64,{"date":2256,"open":2257,"high":1378,"low":2258,"close":1869,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1869},"2025-08-22",125.099998,125.080002,1.93,1.55,249500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2264,"change":552,"percent_change":374,"volume":2144,"transactions":9,"vwap":2264},"2025-08-21",124.75,125.16,124.4,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":584,"percent_change":715,"volume":2273,"transactions":9,"vwap":2272},"2025-08-20",125.37,125.388,124.24,125.23,248400,{"date":2275,"open":2276,"high":2277,"low":1306,"close":2278,"change":344,"percent_change":514,"volume":2279,"transactions":9,"vwap":2278},"2025-08-19",126.07,126.32,125.49,2399800,{"date":2281,"open":1329,"high":2282,"low":2283,"close":1879,"change":112,"percent_change":112,"volume":2284,"transactions":9,"vwap":1879},"2025-08-18",126.24,125.92,397300,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":785,"percent_change":584,"volume":2290,"transactions":9,"vwap":2289},"2025-08-15",126.74,126.028999,126.17,184800,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":929,"percent_change":2164,"volume":2296,"transactions":9,"vwap":2295},"2025-08-14",126.089996,126.638,126.5,164200,{"date":2298,"open":2231,"high":2299,"low":2289,"close":2204,"change":1079,"percent_change":970,"volume":2300,"transactions":9,"vwap":2204},"2025-08-13",126.641,172000,{"date":2302,"open":2303,"high":1329,"low":2304,"close":2305,"change":2306,"percent_change":1050,"volume":2307,"transactions":9,"vwap":2305},"2025-08-12",125.07,124.905,126.040001,1.4,624200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1294,"percent_change":553,"volume":2314,"transactions":9,"vwap":2313},"2025-08-11",125.050003,125.29,124.44,124.64,843600,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":1505,"percent_change":705,"volume":2320,"transactions":9,"vwap":2319},"2025-08-08",124.53,125.15,125.040001,237300,{"date":2322,"open":2319,"high":2323,"low":2324,"close":2325,"change":464,"percent_change":853,"volume":2326,"transactions":9,"vwap":2325},"2025-08-07",125.11,123.56,124.15,190300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":22,"percent_change":1058,"volume":2333,"transactions":9,"vwap":2332},"2025-08-06",123.61,124.52,123.49,124.35,221000,{"date":2335,"open":2325,"high":2336,"low":2337,"close":2338,"change":2132,"percent_change":1142,"volume":2339,"transactions":9,"vwap":2338},"2025-08-05",124.31,123.28,123.41,173900,{"date":2341,"open":2342,"high":1308,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-04",122.91,124.059998,1.91,1.56,291000,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1356,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-01",122.9,121.6,122.15,-1.56,216600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1598,"percent_change":852,"volume":2360,"transactions":9,"vwap":2359},"2025-07-31",125.51,125.64,123.93,124.089996,249900,{"date":2362,"open":2363,"high":2258,"low":2364,"close":2365,"change":715,"percent_change":1348,"volume":2366,"transactions":9,"vwap":2365},"2025-07-30",124.77,123.87,124.37,221400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1497,"percent_change":423,"volume":2373,"transactions":9,"vwap":2372},"2025-07-29",125.25,125.309,124.39,124.58,246300,{"date":2375,"open":2310,"high":2376,"low":2377,"close":2378,"change":1254,"percent_change":1255,"volume":1087,"transactions":9,"vwap":2378},"2025-07-28",125.19,124.7,124.97,{"date":2380,"open":2381,"high":1322,"low":2382,"close":2383,"change":1079,"percent_change":1551,"volume":2384,"transactions":9,"vwap":2383},"2025-07-25",124.65,124.61,125.029999,172100,{"date":2386,"open":2387,"high":2388,"low":1266,"close":1266,"change":993,"percent_change":2099,"volume":2389,"transactions":9,"vwap":1266},"2025-07-24",124.57,124.88,285300,{"date":2391,"open":2358,"high":2392,"low":2393,"close":2312,"change":45,"percent_change":2025,"volume":2394,"transactions":9,"vwap":2312},"2025-07-23",124.455,123.7,233200,{"date":2396,"open":2397,"high":2398,"low":2349,"close":2399,"change":665,"percent_change":1270,"volume":2400,"transactions":9,"vwap":2399},"2025-07-22",123.26,123.6,123.44,413900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":492,"percent_change":444,"volume":2407,"transactions":9,"vwap":2406},"2025-07-21",123.3,123.78,123.12,123.23,246900,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":261,"percent_change":992,"volume":2413,"transactions":9,"vwap":2412},"2025-07-18",123.45,122.86,123.089996,991800,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":1682,"percent_change":23,"volume":2419,"transactions":9,"vwap":2418},"2025-07-17",122.28,123.17,123.040001,221700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":190,"percent_change":1966,"volume":2426,"transactions":9,"vwap":2425},"2025-07-16",122.11,122.34,120.99,122.25,349500,{"date":2428,"open":2412,"high":2412,"low":2429,"close":2429,"change":1453,"percent_change":322,"volume":2430,"transactions":9,"vwap":2429},"2025-07-15",121.78,389500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":542,"percent_change":122,"volume":2437,"transactions":9,"vwap":2436},"2025-07-14",122.24,122.645,122.010002,122.53,2123400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":503,"percent_change":1142,"volume":2444,"transactions":9,"vwap":2443},"2025-07-11",122.27,122.48,122,122.22,236000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2411,"change":752,"percent_change":2450,"volume":2196,"transactions":9,"vwap":2411},"2025-07-10",122.66,123.11,122.37,0.24,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":653,"percent_change":2072,"volume":2457,"transactions":9,"vwap":2456},"2025-07-09",122.26,122.62,121.965,122.56,631100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":852,"percent_change":1651,"volume":2464,"transactions":9,"vwap":2463},"2025-07-08",122.23,122.253,121.69,121.86,214100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":353,"percent_change":2132,"volume":2471,"transactions":9,"vwap":2470},"2025-07-07",122.47,122.668,121.52,122.089996,246400,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1022,"percent_change":433,"volume":2477,"transactions":9,"vwap":2476},"2025-07-03",122.17,123.019997,122.89,188600,{"date":2479,"open":2480,"high":2463,"low":2481,"close":2482,"change":674,"percent_change":752,"volume":2483,"transactions":9,"vwap":2482},"2025-07-02",121.29,121.175,121.83,181800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":445,"percent_change":260,"volume":2490,"transactions":9,"vwap":2489},"2025-07-01",121.13,121.704,121.065002,121.46,257000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":999,"percent_change":1262,"volume":2497,"transactions":9,"vwap":2496},"2025-06-30",121.15,121.65,120.82,121.38,691400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":38,"percent_change":1999,"volume":2504,"transactions":9,"vwap":2503},"2025-06-27",120.33,121.099998,120.019997,120.74,192900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":132,"percent_change":23,"volume":2511,"transactions":9,"vwap":2510},"2025-06-26",119.49,120.11,119.375,120.010002,155900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":992,"percent_change":993,"volume":2518,"transactions":9,"vwap":2517},"2025-06-25",119.43,119.5,118.9,119.23,165800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1850,"percent_change":159,"volume":2525,"transactions":9,"vwap":2524},"2025-06-24",118.82,119.396,118.59,119.19,170000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1124,"volume":2533,"transactions":9,"vwap":2531},"2025-06-23",117.080002,118.36,116.62,118.31,1.23,278000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2528,"change":525,"percent_change":929,"volume":2539,"transactions":9,"vwap":2528},"2025-06-20",117.76,118.010002,116.73,224700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":815,"percent_change":816,"volume":2546,"transactions":9,"vwap":2545},"2025-06-18",117.42,117.917,117.010002,117.2,300500,{"date":2548,"open":2536,"high":2549,"low":2528,"close":2550,"change":2551,"percent_change":1453,"volume":2552,"transactions":9,"vwap":2550},"2025-06-17",117.989,117.24,-0.89,197300,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":1332,"volume":2559,"transactions":9,"vwap":2557},"2025-06-16",117.59,118.47,118.13,1.26,911600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":881,"volume":2567,"transactions":9,"vwap":2565},"2025-06-13",117.31,117.99,116.67,116.87,-1.62,229800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2571,"change":970,"percent_change":674,"volume":1945,"transactions":9,"vwap":2571},"2025-06-12",117.75,118.49,117.66,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":422,"percent_change":374,"volume":2579,"transactions":9,"vwap":2578},"2025-06-11",118.66,118.8,117.73,118.050003,219900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1059,"percent_change":541,"volume":2586,"transactions":9,"vwap":2585},"2025-06-10",117.98,118.54,117.77,118.5,182600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":562,"percent_change":1802,"volume":2593,"transactions":9,"vwap":2592},"2025-06-09",118.27,118.33,117.93,117.96,191200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1474,"percent_change":1762,"volume":2600,"transactions":9,"vwap":2599},"2025-06-06",117.95,118.335,117.64,118.089996,211000,{"date":2602,"open":2603,"high":2582,"low":2604,"close":2605,"change":210,"percent_change":553,"volume":2606,"transactions":9,"vwap":2605},"2025-06-05",117.6,116.59,116.98,300100,{"date":2608,"open":2555,"high":2609,"low":2610,"close":2611,"change":1254,"percent_change":1255,"volume":2612,"transactions":9,"vwap":2611},"2025-06-04",117.739,117.262,117.35,219200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":574,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-03",116.65,117.47,116.45,117.41,0.71,248600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2624,"change":394,"percent_change":654,"volume":2626,"transactions":9,"vwap":2624},"2025-06-02",115.71,116.58,114.98,223000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":993,"percent_change":993,"volume":2633,"transactions":9,"vwap":2632},"2025-05-30",115.67,116.235,114.8,116,245600,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":473,"percent_change":664,"volume":2639,"transactions":9,"vwap":2638},"2025-05-29",116.72,115.23,115.97,268500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":220,"percent_change":1841,"volume":2646,"transactions":9,"vwap":2645},"2025-05-28",116.24,116.5,115.52,115.63,225400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-05-27",115.28,116.26,115.07,116.22,2.16,1.89,315700,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":1179,"percent_change":301,"volume":2661,"transactions":9,"vwap":2660},"2025-05-23",113.27,114.47,114.059998,193300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":112,"percent_change":112,"volume":2668,"transactions":9,"vwap":2667},"2025-05-22",114.62,115.455,114.46,114.82,225800,{"date":2670,"open":2671,"high":2530,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-21",116.010002,114.6,114.83,-2.08,-1.78,192400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":784,"percent_change":1294,"volume":2683,"transactions":9,"vwap":2682},"2025-05-20",116.96,117.199,116.35,116.91,179200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":492,"percent_change":1710,"volume":2690,"transactions":9,"vwap":2689},"2025-05-19",115.92,117.48,115.9,117.38,257800,{"date":2692,"open":2693,"high":2550,"low":2694,"close":2550,"change":66,"percent_change":1125,"volume":2695,"transactions":9,"vwap":2550},"2025-05-16",116.64,116.254,161600,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":1006,"percent_change":453,"volume":2701,"transactions":9,"vwap":2700},"2025-05-15",115.35,116.47,116.34,194200,{"date":2703,"open":2671,"high":2704,"low":2644,"close":2705,"change":112,"percent_change":112,"volume":2706,"transactions":9,"vwap":2705},"2025-05-14",116.21,115.86,177200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":132,"percent_change":1506,"volume":2713,"transactions":9,"vwap":2712},"2025-05-13",115.26,116.3,115.152,115.87,232300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2717,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2717},"2025-05-12",114.87,115.089996,113.94,3.7,3.32,490300,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":852,"percent_change":715,"volume":2728,"transactions":9,"vwap":2727},"2025-05-09",111.84,112.035004,111.132,111.39,243200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":230,"percent_change":705,"volume":2735,"transactions":9,"vwap":2734},"2025-05-08",111.75,112.635,111.059998,111.62,149900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":231,"percent_change":654,"volume":2296,"transactions":9,"vwap":2741},"2025-05-07",110.45,111.3,109.95,110.82,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2033,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-06",110.050003,111.080002,109.9,110.27,-0.73,219000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2745,"change":1142,"percent_change":784,"volume":1143,"transactions":9,"vwap":2745},"2025-05-05",110.7,111.645,110.69,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2345,"volume":2762,"transactions":9,"vwap":2760},"2025-05-02",111.099998,111.86,110.79,111.6,1.71,240200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":23,"percent_change":1550,"volume":1757,"transactions":9,"vwap":2768},"2025-05-01",110.39,111.029999,109.87,109.89,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1710,"percent_change":444,"volume":2775,"transactions":9,"vwap":2774},"2025-04-30",107.7,109.54,106.68,109.24,210400,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":999,"percent_change":434,"volume":2781,"transactions":9,"vwap":2780},"2025-04-29",107.94,109.32,109.12,222700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2107,"percent_change":1515,"volume":2788,"transactions":9,"vwap":2787},"2025-04-28",108.47,108.89,107.382,108.48,206700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":999,"percent_change":434,"volume":2795,"transactions":9,"vwap":2794},"2025-04-25",107.58,108.426,107.13,108.29,507700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-04-24",105.74,107.8,105.53,107.65,2.14,2.03,259800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":290,"percent_change":272,"volume":2811,"transactions":9,"vwap":2810},"2025-04-23",106.66,107.67,105.305,105.51,255100,{"date":180,"open":2813,"high":2814,"low":176,"close":2815,"change":1221,"percent_change":1933,"volume":2816,"transactions":9,"vwap":2815},102.58,104.41,104.010002,263600]