[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSUS":3,"homepage-market-summary":30,"stock-historical-GSUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSUS","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 MarketBeta U.S. Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9532,1.01516,"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},106.5,106.54,106.91,106.34,105.69,0.81,0.77,64773.436746,107.6699,86.68,112388.147338764,94.4,1561,{"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},71.5,100554,36702036.834691,46.86,"2025-04-22",[182,185,194,205,214,224,234,243,254,265,275,285,295,306,317,328,337,348,356,363,372,381,390,400,410,419,426,434,445,453,462,471,482,493,502,510,521,532,540,549,557,563,573,582,591,601,611,621,631,640,648,658,668,678,687,697,707,716,726,736,744,751,758,766,773,778,785,792,800,807,813,821,828,836,843,852,860,868,875,883,892,899,905,914,921,929,938,944,950,956,961,966,973,981,989,997,1003,1009,1015,1023,1030,1035,1042,1048,1056,1064,1071,1078,1085,1092,1098,1106,1112,1119,1126,1134,1140,1147,1153,1161,1168,1174,1181,1190,1198,1206,1213,1220,1227,1235,1241,1250,1258,1263,1270,1277,1285,1292,1300,1307,1315,1322,1330,1337,1343,1350,1358,1365,1372,1380,1386,1395,1401,1407,1413,1422,1429,1437,1445,1454,1461,1467,1474,1480,1485,1494,1501,1508,1513,1520,1529,1535,1543,1550,1555,1562,1570,1579,1587,1594,1600,1607,1613,1621,1627,1633,1639,1643,1650,1658,1664,1672,1679,1686,1692,1698,1703,1707,1712,1719,1724,1731,1738,1743,1747,1751,1757,1764,1769,1775,1781,1785,1792,1800,1805,1814,1822,1829,1837,1844,1852,1857,1865,1869,1874,1881,1887,1895,1901,1907,1913,1920,1924,1927,1933,1939,1945,1950,1955,1960,1968,1976,1983,1990,1996,2003,2010,2014,2019,2023,2031,2036,2041,2047,2054,2060,2067,2075,2080,2084,2089,2096,2102,2108,2113,2121,2128,2134,2139,2145,2152,2158,2162,2167,2173,2179,2186,2190,2197,2203,2211,2219,2226,2233,2240,2245,2251,2256,2262,2268,2273,2280,2287,2293,2300,2308,2314,2321,2327,2330,2335,2341,2347,2353,2360,2366,2374,2381,2387,2395,2402,2409,2415,2421,2428,2433,2436,2443,2450,2457,2462,2467,2474,2481,2488,2495,2502,2508,2515,2522,2530,2537,2544,2550,2556,2562,2567,2573,2580,2586,2592,2598,2604,2610,2616,2623,2628,2631,2636,2644,2650,2657,2664,2671,2678,2685,2691,2698,2704,2712,2720,2726,2732,2738,2747],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},565,106.5215,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",105.86,105.075,0.12,0.11,84339.291194,879,105.5427,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",106.17,106.42,105.545,105.57,-0.15,-0.14,469463.149629,617,105.7769,{"date":206,"open":196,"high":196,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",105.52,105.72,-0.2,-0.19,59904.70449,656,105.6783,{"date":215,"open":216,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",106.19,106.4,105.92,-0.91,-0.85,72546.474275,705,106.095,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",106.6099,106.83,106.09,0.6,0.56,78977.304582,716,106.5874,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":209,"percent_change":210,"volume":240,"transactions":241,"vwap":242},"2026-09-24",105.63,106.36,105.625,106.23,71997.45202,782,106.0119,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",107.21,107.23,106.33,106.43,-0.88,-0.82,406135.938059,765,106.4933,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",107.46,107.56,107.22,107.31,-0.08,-0.07,99751.549,801,107.3535,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",106.29,107.51,107.39,1.68,1.59,536921.11838,523,107.3107,{"date":276,"open":199,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",105.73,105.1909,105.71,0.2,0.19,85964.369,847,105.419,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",105.51,105.65,105.2737,1.2,1.15,49510.2552,346,105.4649,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",105.05,105.27,103.79,104.31,-0.3962,-0.38,42362.3716,334,104.9098,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",105.11,105.1317,104.615,104.7062,-0.5538,-0.53,42638.127511,282,104.7677,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",105.18,105.58,104.86,105.26,-0.46,-0.44,48811.069313,434,105.2998,{"date":329,"open":330,"high":331,"low":288,"close":208,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",105.66,106.01,0.88,0.84,45037.34,309,105.8827,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",104.91,105.135,104.705,104.84,-0.61,-0.58,31756.24931,290,104.9304,{"date":349,"open":277,"high":277,"low":350,"close":351,"change":352,"percent_change":324,"volume":353,"transactions":354,"vwap":355},"2026-09-09",105.33,105.45,-0.47,413446.710847,300,105.4545,{"date":357,"open":358,"high":247,"low":218,"close":218,"change":344,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",106.3,-0.54,53847.8381,622,106.1795,{"date":364,"open":365,"high":366,"low":247,"close":17,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",106.75,106.7546,-0.36,-0.34,38206.591262,270,106.5071,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":291,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",106.1495,107.005,106.86,1.09,743495.0684,206,106.8538,{"date":382,"open":298,"high":383,"low":384,"close":279,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",105.8,105.25,0.48,0.46,27648.1714,227,105.6895,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":250,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",105.35,105.61,105.025,105.23,-0.77,37886.8241,231,105.3474,{"date":401,"open":402,"high":403,"low":208,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",105.98,106.13,106.05,-0.27,-0.25,333055.842588,957,106.0149,{"date":411,"open":412,"high":413,"low":239,"close":414,"change":415,"percent_change":405,"volume":416,"transactions":417,"vwap":418},"2026-08-28",106.82,107.16,106.32,-0.29,98884.12331,367,106.4598,{"date":420,"open":421,"high":365,"low":196,"close":422,"change":22,"percent_change":23,"volume":423,"transactions":424,"vwap":425},"2026-08-27",106.26,106.61,44928.6559,228,106.4203,{"date":427,"open":428,"high":331,"low":429,"close":383,"change":430,"percent_change":260,"volume":431,"transactions":432,"vwap":433},"2026-08-26",105.6,105.55,-0.085,47412.5022,267,105.8223,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",105.83,105.9483,105.49,105.885,0.3514,0.33,43813.8562,360,105.7462,{"date":446,"open":392,"high":277,"low":392,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",105.5336,-0.2964,-0.28,39030.3219,325,105.5678,{"date":454,"open":455,"high":456,"low":457,"close":436,"change":458,"percent_change":52,"volume":459,"transactions":460,"vwap":461},"2026-08-21",105.94,106.04,105.64,0.52,238824.9261,672,105.7945,{"date":463,"open":436,"high":228,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",105.29,105.31,-0.845,-0.8,32209.8146,248,105.7822,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",106.3017,106.6599,106.15,106.155,0.085,0.08,43556.704473,292,106.4382,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",106.06,106.46,106.02,106.07,-0.72,-0.67,40338.835771,306,106.1916,{"date":494,"open":245,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",107.25,106.79,-0.52,-0.48,55216.381888,477,106.9909,{"date":503,"open":504,"high":25,"low":413,"close":259,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",107.52,-0.17,-0.16,184908.9431,340,107.5469,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",107.129,107.6399,107.08,107.48,0.7606,0.71,38644.5293,247,107.397,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",106.8528,106.89,106.67,106.7194,0.3094,0.29,35681.169803,239,106.7645,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":367,"percent_change":368,"volume":537,"transactions":538,"vwap":539},"2026-08-11",107.01,106.31,106.41,44776.0697,263,106.639,{"date":541,"open":542,"high":543,"low":544,"close":542,"change":545,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",106.77,107.0999,106.68,-0.06,41398.011581,399,106.8265,{"date":550,"open":551,"high":19,"low":552,"close":227,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":544},"2026-08-07",106.57,106.425,0.72,0.68,32827.996801,359,{"date":558,"open":559,"high":226,"low":331,"close":560,"change":505,"percent_change":506,"volume":561,"transactions":293,"vwap":562},"2026-08-06",106.5086,106.11,39758.135187,106.2089,{"date":564,"open":565,"high":566,"low":421,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",107.1,107.1915,106.28,-0.22,-0.21,88661.0254,909,106.6694,{"date":574,"open":575,"high":576,"low":575,"close":17,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",104.96,106.7699,1.86,1.78,48303.628287,315,106.0984,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":271,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",103.69,104.74,104.64,1.54,42753.246225,329,104.3342,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":517,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",102.74,103.36,101.9,103.05,0.69,41435.935574,427,102.732,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":270,"volume":608,"transactions":609,"vwap":610},"2026-07-30",101.5,102.48,101.48,102.34,1.69,36077.9347,314,101.9562,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",102.04,102.52,100.65,-1.6,-1.56,67123.116497,484,101.4714,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",101.6537,102.515,101.635,102.25,0.24,38036.721664,304,102.1822,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",102.69,101.6099,102.01,0.01,53868.2943,602,101.9147,{"date":641,"open":642,"high":643,"low":644,"close":642,"change":107,"percent_change":107,"volume":645,"transactions":646,"vwap":647},"2026-07-24",102,102.6,101.79,50069.2223,386,102.1411,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",102.27,101.56,101.94,-1.344,-1.3,48285.9423,328,101.9005,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",102.97,103.59,103.284,-0.126,-0.12,37562.49409,214,103.3892,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":656,"vwap":677},"2026-07-21",103,103.49,102.92,103.41,0.87,0.85,60814.006652,103.32,{"date":679,"open":680,"high":681,"low":604,"close":682,"change":683,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",103.3758,103.46,102.54,-0.13,327956.718664,645,102.5968,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",102.35,103.22,102.67,-1.055,-1.02,48654.7053,433,102.9232,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":313,"volume":704,"transactions":705,"vwap":706},"2026-07-16",103.78,104.22,103.33,103.725,-0.555,47174.7073,379,103.9503,{"date":708,"open":709,"high":709,"low":584,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",104.3479,104.28,0.41,0.39,54603.6453,442,104.081,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":152,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",103.56,104.09,103.47,103.87,0.34,118468.429537,1527,103.7875,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":467,"volume":733,"transactions":734,"vwap":735},"2026-07-13",104.03,104.18,103.4,103.52,-0.83,62998.835781,704,103.8039,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":386,"volume":743,"transactions":9,"vwap":741},"2026-07-10",103.975,104.379,103.5,104.35,0.475,81700,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":38,"volume":750,"transactions":9,"vwap":748},"2026-07-09",103.251,103.93,103.875,0.755,33200,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":568,"volume":757,"transactions":9,"vwap":754},"2026-07-08",102.78,103.12,102.265,-0.23,60800,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",103.6,103.050003,103.35,-0.45,-0.43,59500,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":333,"volume":772,"transactions":9,"vwap":770},"2026-07-06",103.24,103.97,103.8,0.86,282500,{"date":774,"open":770,"high":770,"low":775,"close":776,"change":261,"percent_change":261,"volume":777,"transactions":9,"vwap":776},"2026-07-02",102.283,102.94,82500,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",103.095001,103.51,103.010002,-0.09,57200,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":159,"volume":791,"transactions":9,"vwap":789},"2026-06-30",102.43,103.3,103.099998,0.76,199700,{"date":793,"open":794,"high":795,"low":796,"close":606,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":606},"2026-06-29",101.89,102.42,101.18,1.43,1.42,58800,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-26",100.52,101.69,100.91,-0.24,213800,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":478,"percent_change":478,"volume":812,"transactions":9,"vwap":811},"2026-06-25",102.050003,100.74,101.15,196200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":313,"volume":820,"transactions":9,"vwap":818},"2026-06-24",101.51,102.019997,100.89,101.07,-0.535,42200,{"date":822,"open":823,"high":606,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",101.29,101.605,-1.485,-1.44,54100,{"date":829,"open":830,"high":831,"low":776,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",103.639,103.84,103.089996,-0.33,-0.32,68600,{"date":837,"open":838,"high":760,"low":839,"close":840,"change":841,"percent_change":89,"volume":842,"transactions":9,"vwap":840},"2026-06-18",103.14,103.084999,103.42,1.04,88600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",103.73,103.89,102.19,102.38,-1.27,-1.23,73800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":344,"volume":859,"transactions":9,"vwap":857},"2026-06-16",104.269,104.342,103.62,103.65,-0.6,169100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":577,"volume":867,"transactions":9,"vwap":865},"2026-06-15",104.029999,104.48,104,104.25,1.9,204800,{"date":869,"open":870,"high":871,"low":872,"close":689,"change":385,"percent_change":873,"volume":874,"transactions":9,"vwap":689},"2026-06-12",102.089996,102.7,101.54,0.47,40400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-11",100.475,102.095001,100,101.87,1.75,55100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",101.089996,101.831,100.089996,100.12,-1.62,-1.59,49900,{"date":893,"open":689,"high":894,"low":895,"close":896,"change":897,"percent_change":368,"volume":898,"transactions":9,"vwap":896},"2026-06-09",102.393,99.825,101.74,-0.35,44800,{"date":900,"open":691,"high":901,"low":902,"close":870,"change":142,"percent_change":903,"volume":904,"transactions":9,"vwap":870},"2026-06-08",102.93,102.07,0.31,48700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",103.63,103.645,101.55,101.77,-2.86,-2.73,50200,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":873,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-04",103.74,104.78,104.63,0.45,34500,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",104.75,104.15,104.16,-0.78,-0.74,49600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",104.68,105.042999,104.55,104.94,0.23,0.22,46600,{"date":939,"open":925,"high":575,"low":925,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",104.71,0.28,0.27,58700,{"date":945,"open":946,"high":310,"low":947,"close":948,"change":941,"percent_change":942,"volume":949,"transactions":9,"vwap":948},"2026-05-29",104.41,104.23,104.43,56700,{"date":951,"open":952,"high":953,"low":952,"close":924,"change":137,"percent_change":954,"volume":955,"transactions":9,"vwap":924},"2026-05-28",103.39,104.219,0.64,61500,{"date":957,"open":740,"high":907,"low":958,"close":671,"change":959,"percent_change":959,"volume":960,"transactions":9,"vwap":671},"2026-05-27",103.285,-0.05,51500,{"date":962,"open":681,"high":299,"low":963,"close":964,"change":554,"percent_change":137,"volume":965,"transactions":9,"vwap":964},"2026-05-26",103.29,103.54,63400,{"date":967,"open":670,"high":968,"low":969,"close":970,"change":971,"percent_change":711,"volume":972,"transactions":9,"vwap":970},"2026-05-22",103.27,102.765,102.86,0.42,133200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":280,"volume":980,"transactions":9,"vwap":978},"2026-05-21",101.722,102.728,101.7,102.44,0.205,179000,{"date":982,"open":983,"high":984,"low":823,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",101.49,102.26,102.235,1.065,1.05,344000,{"date":990,"open":991,"high":803,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",101.37,100.88,101.17,-0.64,-0.63,66300,{"date":998,"open":794,"high":999,"low":1000,"close":1001,"change":783,"percent_change":783,"volume":1002,"transactions":9,"vwap":1001},"2026-05-18",102.18,101.12,101.81,52800,{"date":1004,"open":1005,"high":1006,"low":880,"close":595,"change":1007,"percent_change":849,"volume":1008,"transactions":9,"vwap":595},"2026-05-15",101.92,102.45,-1.31,56500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":132,"percent_change":790,"volume":1014,"transactions":9,"vwap":1013},"2026-05-14",102.58,103.38,103.21,76000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":787,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":787},"2026-05-13",101.66,102.64,101.43,0.685,0.67,204200,{"date":1024,"open":1025,"high":1001,"low":1026,"close":1027,"change":1028,"percent_change":664,"volume":1029,"transactions":9,"vwap":1027},"2026-05-12",101.46,100.93,101.745,-0.125,179200,{"date":1031,"open":983,"high":1032,"low":983,"close":880,"change":1033,"percent_change":1033,"volume":1034,"transactions":9,"vwap":880},"2026-05-11",102.11,0.17,29300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":977,"change":1040,"percent_change":132,"volume":1041,"transactions":9,"vwap":977},"2026-05-08",101.58,101.71,101.45,0.79,46800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":804,"change":415,"percent_change":415,"volume":1047,"transactions":9,"vwap":804},"2026-05-07",101.21,101.549,100.688,32700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",100.73,101.26,100.48,101.2,1.4,53800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1040,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-05",99.56,99.96,99.54,99.8,0.8,50700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":833,"percent_change":833,"volume":1070,"transactions":9,"vwap":1069},"2026-05-04",99.238,99.58,98.635,99.010002,43200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-01",99.36,99.92,99.34,0.26,42000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":45,"percent_change":89,"volume":1084,"transactions":9,"vwap":1083},"2026-04-30",98.47,99.16,97.86,99.080002,643100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",97.77,98.080002,97.68,0,40900,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1088,"change":1096,"percent_change":352,"volume":1097,"transactions":9,"vwap":1088},"2026-04-28",98.221,97.786,-0.465,74400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":189,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",98.343,98.595,98.211,98.545,0.115,39800,{"date":1107,"open":1108,"high":1080,"low":1109,"close":1110,"change":23,"percent_change":1040,"volume":1111,"transactions":9,"vwap":1110},"2026-04-24",97.91,97.74,98.43,49400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":764,"percent_change":324,"volume":1118,"transactions":9,"vwap":1117},"2026-04-23",97.72,98.17,96.82,97.66,52500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":987,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-22",97.62,98.089996,97.61,1.08,55600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":994,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-21",97.775,98.082001,96.87,97.040001,-0.66,110400,{"date":1135,"open":1087,"high":1136,"low":1137,"close":1089,"change":1138,"percent_change":805,"volume":1139,"transactions":9,"vwap":1089},"2026-04-20",97.92,97.42,-0.235,87600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":290,"volume":1146,"transactions":9,"vwap":1144},"2026-04-17",97.38,98.2,97.915,1.165,75600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":936,"percent_change":935,"volume":882,"transactions":9,"vwap":1152},"2026-04-16",96.68,96.91,96.35,96.75,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":675,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",95.83,96.56,95.74,96.53,0.89,67100,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":291,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-14",95.050003,95.69,95.68,1.22,188300,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":45,"percent_change":1173,"volume":898,"transactions":9,"vwap":1172},"2026-04-13",93.31,94.54,94.53,1.07,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":664,"volume":1180,"transactions":9,"vwap":1178},"2026-04-10",94.040001,93.42,93.53,-0.115,39400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",92.96,93.76,92.8,93.645,0.535,0.57,44700,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",93.25,92.58,93.11,2.26,2.49,68200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-04-07",90.24,90.85,89.82,0.09,0.1,81000,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":127,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-06",90.35,90.77,90.76,0.44,80500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1203,"percent_change":1204,"volume":1219,"transactions":9,"vwap":1218},"2026-04-02",88.98,90.4,88.87,90.36,133800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":554,"percent_change":790,"volume":1226,"transactions":9,"vwap":1225},"2026-04-01",90.21,90.71,89.91,90.27,510200,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",87.91,89.67,89.59,2.57,2.95,416800,{"date":1236,"open":1237,"high":1237,"low":26,"close":1238,"change":368,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",88.029999,87.019997,-0.39,79000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-27",88.13,88.4,87.21,87.36,-1.52,-1.71,65300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1248,"volume":1257,"transactions":9,"vwap":1255},"2026-03-26",89.74,90.15,88.84,88.88,-1.55,98200,{"date":1259,"open":1260,"high":1260,"low":1200,"close":1261,"change":1076,"percent_change":528,"volume":1262,"transactions":9,"vwap":1261},"2026-03-25",90.75,90.43,38500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1239,"percent_change":764,"volume":1269,"transactions":9,"vwap":1268},"2026-03-24",90.13,90.66,89.77,90.17,108400,{"date":1271,"open":1272,"high":1273,"low":1218,"close":1274,"change":1275,"percent_change":841,"volume":1276,"transactions":9,"vwap":1274},"2026-03-23",90.79,91.53,90.56,0.93,292600,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",90.44,89.276,89.63,-1.34,-1.47,224100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":415,"percent_change":834,"volume":1291,"transactions":9,"vwap":1290},"2026-03-19",90.49,91.296,90.41,90.97,121400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1282,"volume":1299,"transactions":9,"vwap":1297},"2026-03-18",92.2,92.25,91.22,91.26,-1.24,65500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":280,"percent_change":936,"volume":1306,"transactions":9,"vwap":1305},"2026-03-17",92.64,93.014999,92.485,92.5,36100,{"date":1308,"open":1309,"high":1302,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-16",92.251,92.059998,92.3,0.97,1.06,101700,{"date":1316,"open":1317,"high":1193,"low":1297,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-13",92.53,91.33,-0.57,-0.62,83400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1247,"volume":1329,"transactions":9,"vwap":1327},"2026-03-12",92.59,92.625,91.86,91.9,-1.42,50400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":112,"percent_change":112,"volume":1336,"transactions":9,"vwap":1335},"2026-03-11",93.59,93.68,92.881,93.32,82200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1339,"change":756,"percent_change":406,"volume":1342,"transactions":9,"vwap":1339},"2026-03-10",93.33,94.19,93.089996,1314500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1040,"percent_change":675,"volume":1349,"transactions":9,"vwap":1348},"2026-03-09",91.544,93.571,91.43,93.56,71800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":849,"volume":1357,"transactions":9,"vwap":1355},"2026-03-06",92.49,93.215,92.435,92.77,-1.19,64500,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":313,"volume":1364,"transactions":9,"vwap":1362},"2026-03-05",94.215,93.18,93.96,-0.5,43300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":38,"percent_change":132,"volume":1371,"transactions":9,"vwap":1370},"2026-03-04",94.010002,94.67,93.71,94.46,75200,{"date":1373,"open":1374,"high":1375,"low":1311,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-03",93,93.99,93.73,-0.87,-0.92,44300,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1385,"volume":882,"transactions":9,"vwap":1384},"2026-03-02",93.875,94.795,94.6,0.05,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-27",94.25,94.61,94.12,94.55,-0.4,-0.42,46500,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":497,"percent_change":359,"volume":1400,"transactions":9,"vwap":1399},"2026-02-26",95.289,94.37,94.95,69600,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":674,"volume":1118,"transactions":9,"vwap":1405},"2026-02-25",94.99,95.51,95.47,0.825,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":749,"percent_change":1062,"volume":1412,"transactions":9,"vwap":1411},"2026-02-24",93.64,94.71,94.645,62100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-23",94.65,94.8,93.66,93.89,-1.03,-1.09,97500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":597,"percent_change":38,"volume":1428,"transactions":9,"vwap":1427},"2026-02-20",94.029999,94.955,94.019997,94.92,64800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":449,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-19",94.24,94.47,93.965,94.23,-0.3,258500,{"date":1438,"open":1388,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-18",94.86,94.21,94.51,0.51,0.54,378100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-17",93.52,94.285,93.080002,94,0.125,0.13,49500,{"date":1455,"open":1456,"high":1370,"low":1457,"close":1382,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1382},"2026-02-13",93.91,93.695,0.025,0.03,106700,{"date":1462,"open":1157,"high":1157,"low":1463,"close":1464,"change":1283,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-12",93.75,93.85,-1.54,69300,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-11",96.010002,94.962,95.32,-0.04,68100,{"date":1475,"open":1476,"high":1477,"low":1471,"close":1478,"change":415,"percent_change":1435,"volume":1479,"transactions":9,"vwap":1478},"2026-02-10",95.76,95.976,95.36,57900,{"date":1481,"open":1403,"high":1482,"low":1403,"close":1483,"change":873,"percent_change":52,"volume":1484,"transactions":9,"vwap":1483},"2026-02-09",95.88,95.65,83700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-06",94.48,95.39,94.26,95.18,1.85,1.98,75300,{"date":1495,"open":1496,"high":1375,"low":1497,"close":1339,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1339},"2026-02-05",93.69,93.13,-1.28,-1.35,90200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1389,"change":1506,"percent_change":1363,"volume":1507,"transactions":9,"vwap":1389},"2026-02-04",95.2,95.27,94.074997,-0.475,70900,{"date":1509,"open":1469,"high":1469,"low":1510,"close":1511,"change":1512,"percent_change":1378,"volume":1299,"transactions":9,"vwap":1511},"2026-02-03",94.385,95.084999,-0.885,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":458,"volume":1519,"transactions":9,"vwap":1517},"2026-02-02",95.029999,96.202,95.97,0.495,116100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-30",95.58,95.769,95,95.475,-0.395,-0.41,483700,{"date":1530,"open":1531,"high":1532,"low":1415,"close":1533,"change":756,"percent_change":805,"volume":1534,"transactions":9,"vwap":1533},"2026-01-29",95.78,95.9,95.87,72000,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-28",96.34,95.893,96.099998,-0.025,-0.03,58900,{"date":1544,"open":1545,"high":1546,"low":1532,"close":1547,"change":1548,"percent_change":711,"volume":1549,"transactions":9,"vwap":1547},"2026-01-27",96,96.252,96.125,0.395,53300,{"date":1551,"open":1552,"high":1538,"low":1552,"close":1553,"change":1443,"percent_change":1188,"volume":1554,"transactions":9,"vwap":1553},"2026-01-26",95.37,95.73,75000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1561,"volume":1394,"transactions":9,"vwap":1560},"2026-01-23",94.97,95.369,94.94,95.19,0.07,{"date":1563,"open":1478,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-22",95.42,94.885,95.12,0.55,0.58,53000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-21",93.88,94.929,93.78,94.57,1.048,1.12,57700,{"date":1580,"open":1450,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-20",94.534,93.451,93.522,-2.008,-2.1,68500,{"date":1588,"open":1589,"high":1590,"low":1478,"close":1591,"change":1592,"percent_change":959,"volume":1593,"transactions":9,"vwap":1591},"2026-01-16",95.72,95.855,95.53,-0.044,88800,{"date":1595,"open":1482,"high":1596,"low":1404,"close":1597,"change":1598,"percent_change":280,"volume":1599,"transactions":9,"vwap":1597},"2026-01-15",96.089996,95.574,0.194,747300,{"date":1601,"open":1602,"high":1404,"low":1603,"close":1604,"change":1605,"percent_change":344,"volume":1606,"transactions":9,"vwap":1604},"2026-01-14",95.502,94.87,95.38,-0.56,91200,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1138,"percent_change":805,"volume":1612,"transactions":9,"vwap":1611},"2026-01-13",96.29,95.6,95.94,29900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-12",95.75,96.26,96.175,0.175,0.18,51200,{"date":1622,"open":1589,"high":1623,"low":1624,"close":1545,"change":229,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1545},"2026-01-09",96.14,95.41,0.63,61300,{"date":1628,"open":1552,"high":1629,"low":1630,"close":1631,"change":1541,"percent_change":1541,"volume":1632,"transactions":9,"vwap":1631},"2026-01-08",95.48,95.15,95.4,52400,{"date":1634,"open":1589,"high":1635,"low":1636,"close":1637,"change":405,"percent_change":449,"volume":1638,"transactions":9,"vwap":1637},"2026-01-07",96.038002,95.415,95.43,91800,{"date":1640,"open":1560,"high":1157,"low":1560,"close":1641,"change":1567,"percent_change":1568,"volume":1642,"transactions":9,"vwap":1641},"2026-01-06",95.7,493500,{"date":1644,"open":1645,"high":1552,"low":1646,"close":1630,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1630},"2026-01-05",95.16,95.11,0.59,0.62,38100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1033,"volume":1657,"transactions":9,"vwap":1655},"2026-01-02",94.58,94.605,94.089996,94.56,0.16,60700,{"date":1659,"open":1660,"high":1660,"low":1510,"close":28,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":28},"2025-12-31",95.31,-0.665,-0.7,45500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":200,"volume":1671,"transactions":9,"vwap":1669},"2025-12-30",95.13,95.26,95.040001,95.065002,-0.145,201700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":833,"percent_change":897,"volume":1678,"transactions":9,"vwap":1677},"2025-12-29",95.14,95.3,94.98,95.21,529400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":112,"percent_change":112,"volume":1685,"transactions":9,"vwap":1684},"2025-12-26",95.5,95.651,95.437,95.54,34100,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":441,"percent_change":152,"volume":1691,"transactions":9,"vwap":1690},"2025-12-24",95.229,95.603,95.55,42100,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1619,"percent_change":281,"volume":1697,"transactions":9,"vwap":1696},"2025-12-23",94.64,95.23,95.22,38800,{"date":1699,"open":1676,"high":1163,"low":1700,"close":1668,"change":1701,"percent_change":597,"volume":1702,"transactions":9,"vwap":1668},"2025-12-22",94.759,0.65,43000,{"date":1704,"open":1424,"high":1705,"low":1424,"close":1706,"change":1062,"percent_change":675,"volume":1055,"transactions":9,"vwap":1706},"2025-12-19",94.467,94.39,{"date":1708,"open":1333,"high":1709,"low":1710,"close":1332,"change":517,"percent_change":790,"volume":1711,"transactions":9,"vwap":1332},"2025-12-18",94.17,93.4,185200,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1356,"volume":1718,"transactions":9,"vwap":1716},"2025-12-17",94.099998,92.87,92.88,-1.12,205000,{"date":1720,"open":1426,"high":1721,"low":1722,"close":1450,"change":209,"percent_change":569,"volume":1723,"transactions":9,"vwap":1450},"2025-12-16",94.18,93.48,44600,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":505,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-15",94.79,94.050003,94.2,-0.18,45700,{"date":1732,"open":1566,"high":1733,"low":1734,"close":1398,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1398},"2025-12-12",95.28,94.105,-1.06,-1.11,331200,{"date":1739,"open":1439,"high":1637,"low":1740,"close":1637,"change":1741,"percent_change":936,"volume":1742,"transactions":9,"vwap":1637},"2025-12-11",94.68,0.21,87000,{"date":1744,"open":1575,"high":1745,"low":1370,"close":1696,"change":1443,"percent_change":1188,"volume":1746,"transactions":9,"vwap":1696},"2025-12-10",95.44,55700,{"date":1748,"open":1389,"high":1749,"low":1389,"close":1740,"change":545,"percent_change":545,"volume":1750,"transactions":9,"vwap":1740},"2025-12-09",94.965,78900,{"date":1752,"open":1753,"high":1439,"low":1754,"close":1755,"change":449,"percent_change":415,"volume":1756,"transactions":9,"vwap":1755},"2025-12-08",94.847,94.5,94.74,76500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":281,"percent_change":280,"volume":1763,"transactions":9,"vwap":1762},"2025-12-05",95.315,95.336,94.905,95.019997,49700,{"date":1765,"open":1677,"high":1677,"low":1766,"close":1767,"change":1768,"percent_change":1385,"volume":1262,"transactions":9,"vwap":1767},"2025-12-04",94.444,94.83,0.045,{"date":1770,"open":1728,"high":1771,"low":1728,"close":1772,"change":1773,"percent_change":152,"volume":1774,"transactions":9,"vwap":1772},"2025-12-03",94.913,94.785,0.335,29600,{"date":1776,"open":1171,"high":1777,"low":1778,"close":1779,"change":1076,"percent_change":941,"volume":1780,"transactions":9,"vwap":1779},"2025-12-02",94.75,94.27,94.45,42300,{"date":1782,"open":1783,"high":1384,"low":1375,"close":1340,"change":764,"percent_change":763,"volume":1784,"transactions":9,"vwap":1340},"2025-12-01",94.059998,176200,{"date":1786,"open":1779,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":873,"volume":1791,"transactions":9,"vwap":1789},"2025-11-28",94.63,94.35,94.62,0.445,28800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":597,"volume":1799,"transactions":9,"vwap":1797},"2025-11-26",93.92,94.38,93.8,94.175,0.645,124600,{"date":1801,"open":1302,"high":1802,"low":1803,"close":1178,"change":771,"percent_change":1275,"volume":1804,"transactions":9,"vwap":1178},"2025-11-25",93.61,92.151,64900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-24",92.105,92.805,91.77,92.67,1.48,1.62,50000,{"date":1815,"open":1816,"high":1817,"low":1200,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-21",90.86,91.97,91.19,0.82,0.91,47300,{"date":1823,"open":1335,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":890,"volume":1828,"transactions":9,"vwap":1826},"2025-11-20",93.55,90.32,90.37,-1.46,41500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":441,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-19",91.52,92.357,91.38,91.83,0.36,52100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1132,"percent_change":488,"volume":1843,"transactions":9,"vwap":1842},"2025-11-18",91.69,92.14,90.96,91.5,53900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1377,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-17",92.7,93.35,91.871,92.16,-0.94,135400,{"date":1853,"open":1854,"high":1824,"low":1854,"close":1855,"change":1541,"percent_change":1541,"volume":1856,"transactions":9,"vwap":1855},"2025-11-14",92.32,93.029999,27500,{"date":1858,"open":1709,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-13",94.345,92.95,93.059998,-1.65,-1.74,37700,{"date":1866,"open":1762,"high":1762,"low":1867,"close":1410,"change":107,"percent_change":107,"volume":1868,"transactions":9,"vwap":1410},"2025-11-12",94.424,37800,{"date":1870,"open":1788,"high":1871,"low":1872,"close":1415,"change":1741,"percent_change":936,"volume":1873,"transactions":9,"vwap":1415},"2025-11-11",94.76,94.145,36800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":797,"percent_change":587,"volume":1880,"transactions":9,"vwap":1879},"2025-11-10",93.97,94.515,93.65,94.44,84900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1204,"percent_change":190,"volume":1886,"transactions":9,"vwap":1884},"2025-11-07",92.47,93.010002,91.705,838900,{"date":1888,"open":1889,"high":1332,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-06",93.481,92.802,92.91,-1.07,-1.14,40700,{"date":1896,"open":1824,"high":1897,"low":1898,"close":1899,"change":1835,"percent_change":147,"volume":1900,"transactions":9,"vwap":1899},"2025-11-05",94.419,93.51,93.98,58300,{"date":1902,"open":1463,"high":1903,"low":1332,"close":1904,"change":1905,"percent_change":849,"volume":1906,"transactions":9,"vwap":1904},"2025-11-04",94.32,93.62,-1.2,35800,{"date":1908,"open":1503,"high":1503,"low":1909,"close":1910,"change":1911,"percent_change":189,"volume":1912,"transactions":9,"vwap":1910},"2025-11-03",94.375,94.82,0.109,90600,{"date":1914,"open":1915,"high":1403,"low":1916,"close":1917,"change":1918,"percent_change":441,"volume":1919,"transactions":9,"vwap":1917},"2025-10-31",94.93,94.36,94.711,0.311,24200,{"date":1921,"open":1171,"high":1674,"low":1398,"close":28,"change":1922,"percent_change":1923,"volume":904,"transactions":9,"vwap":28},"2025-10-30",-1,-1.05,{"date":1925,"open":1641,"high":1641,"low":1470,"close":1631,"change":107,"percent_change":107,"volume":1926,"transactions":9,"vwap":1631},"2025-10-29",35600,{"date":1928,"open":1564,"high":1929,"low":1930,"close":1931,"change":1076,"percent_change":942,"volume":1932,"transactions":9,"vwap":1931},"2025-10-28",95.63,95.099998,95.34,94400,{"date":1934,"open":1935,"high":1566,"low":1936,"close":1937,"change":291,"percent_change":1166,"volume":1938,"transactions":9,"vwap":1937},"2025-10-27",94.695,94.69,95.080002,849400,{"date":1940,"open":1464,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1062,"volume":1894,"transactions":9,"vwap":1943},"2025-10-24",94.119,93.67,93.93,0.75,{"date":1946,"open":1947,"high":1335,"low":1948,"close":1361,"change":1647,"percent_change":954,"volume":1949,"transactions":9,"vwap":1361},"2025-10-23",92.76,92.69,37500,{"date":1951,"open":1194,"high":1952,"low":1953,"close":1324,"change":359,"percent_change":344,"volume":1954,"transactions":9,"vwap":1324},"2025-10-22",93.2,92.070999,431600,{"date":1956,"open":1957,"high":1170,"low":1958,"close":1497,"change":636,"percent_change":636,"volume":1959,"transactions":9,"vwap":1497},"2025-10-21",93.204,93.050003,44400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1173,"volume":1967,"transactions":9,"vwap":1965},"2025-10-20",92.915,93.24,92.851,93.12,0.99,38700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":386,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-17",91.369,92.317,91.334,92.13,0.5,29000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":343,"percent_change":1132,"volume":1982,"transactions":9,"vwap":1981},"2025-10-16",92.519,92.679,91.295,91.67,46300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1835,"percent_change":712,"volume":1989,"transactions":9,"vwap":1988},"2025-10-15",92.94,92.983,91.51,92.28,37400,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":664,"percent_change":683,"volume":1995,"transactions":9,"vwap":1994},"2025-10-14",90.67,92.39,91.92,30600,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":587,"volume":2002,"transactions":9,"vwap":2000},"2025-10-13",91.57,92.17,92.040001,1.395,61900,{"date":2004,"open":1898,"high":1824,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-10",90.6,90.645,-2.485,-2.67,269100,{"date":2011,"open":1722,"high":1722,"low":2012,"close":1497,"change":568,"percent_change":805,"volume":2013,"transactions":9,"vwap":1497},"2025-10-09",92.86,25000,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1847,"change":1647,"percent_change":954,"volume":2018,"transactions":9,"vwap":1847},"2025-10-08",92.863,93.36,131400,{"date":2020,"open":2021,"high":2021,"low":2022,"close":1947,"change":1527,"percent_change":324,"volume":1063,"transactions":9,"vwap":1947},"2025-10-07",93.29,92.61,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":127,"volume":2030,"transactions":9,"vwap":2028},"2025-10-06",93.21,93.26,92.97,93.17,0.37,74200,{"date":2032,"open":1341,"high":2033,"low":2034,"close":1185,"change":1541,"percent_change":1541,"volume":2035,"transactions":9,"vwap":1185},"2025-10-03",93.27,92.753,25400,{"date":2037,"open":1963,"high":1963,"low":2038,"close":2039,"change":478,"percent_change":1203,"volume":2040,"transactions":9,"vwap":2039},"2025-10-02",92.538,92.83,72400,{"date":2042,"open":1988,"high":2043,"low":2044,"close":2045,"change":152,"percent_change":147,"volume":2046,"transactions":9,"vwap":2045},"2025-10-01",92.841,92.268,92.75,37200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":722,"percent_change":2029,"volume":2053,"transactions":9,"vwap":2052},"2025-09-30",92,92.45,91.806,92.4,127400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1310,"change":935,"percent_change":122,"volume":2059,"transactions":9,"vwap":1310},"2025-09-29",92.19,92.31,91.85,96200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1834,"change":2065,"percent_change":1568,"volume":2066,"transactions":9,"vwap":1834},"2025-09-26",91.715,91.84,91.274,0.53,34300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":763,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-25",91.27,91.48,90.93,91.3,-0.49,38600,{"date":2076,"open":2000,"high":2000,"low":2077,"close":2078,"change":313,"percent_change":1319,"volume":2079,"transactions":9,"vwap":2078},"2025-09-24",91.635,91.75,30000,{"date":2081,"open":2012,"high":2012,"low":2082,"close":1988,"change":313,"percent_change":1319,"volume":2083,"transactions":9,"vwap":1988},"2025-09-23",92.118,28300,{"date":2085,"open":1840,"high":1716,"low":1840,"close":2086,"change":127,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-22",92.81,0.43,47100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":52,"percent_change":2065,"volume":2095,"transactions":9,"vwap":2094},"2025-09-19",92.23,92.46,91.89,92.41,42500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1994,"change":52,"percent_change":1443,"volume":2101,"transactions":9,"vwap":1994},"2025-09-18",91.916,92.22,91.88,60300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1347,"change":261,"percent_change":260,"volume":2107,"transactions":9,"vwap":1347},"2025-09-17",91.45,91.54,91.010002,38900,{"date":2109,"open":2070,"high":2110,"low":2111,"close":1842,"change":545,"percent_change":261,"volume":2112,"transactions":9,"vwap":1842},"2025-09-16",91.6,91.433,21000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":711,"volume":2120,"transactions":9,"vwap":2118},"2025-09-15",91.495,91.66,91.445,91.56,0.375,26100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1458,"percent_change":1459,"volume":2127,"transactions":9,"vwap":2126},"2025-09-12",91.2,91.34,91.074997,91.185,31300,{"date":2129,"open":2130,"high":1296,"low":2131,"close":2132,"change":553,"percent_change":1062,"volume":2133,"transactions":9,"vwap":2132},"2025-09-11",90.729,90.665,91.16,34700,{"date":2135,"open":1223,"high":2136,"low":2137,"close":1279,"change":122,"percent_change":941,"volume":2138,"transactions":9,"vwap":1279},"2025-09-10",90.78,90.225,31000,{"date":2140,"open":2141,"high":2142,"low":1267,"close":2143,"change":903,"percent_change":722,"volume":2144,"transactions":9,"vwap":2143},"2025-09-09",89.96,90.22,90.19,19900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1076,"percent_change":528,"volume":2151,"transactions":9,"vwap":2150},"2025-09-08",89.776,90.019997,89.733,89.88,53600,{"date":2153,"open":2154,"high":1289,"low":2155,"close":2156,"change":756,"percent_change":2157,"volume":1189,"transactions":9,"vwap":2156},"2025-09-05",90.23,89.125,89.62,-0.26,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":38,"percent_change":1819,"volume":2046,"transactions":9,"vwap":2161},"2025-09-04",89.13,89.85,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2164,"change":1211,"percent_change":1974,"volume":1632,"transactions":9,"vwap":2164},"2025-09-03",89.12,89.22,88.73,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":703,"percent_change":1320,"volume":2172,"transactions":9,"vwap":2170},"2025-09-02",88.14,88.68,87.934,67000,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":1661,"percent_change":927,"volume":2178,"transactions":9,"vwap":2177},"2025-08-29",89.68,89.098,89.235,39900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":722,"percent_change":147,"volume":2185,"transactions":9,"vwap":2184},"2025-08-28",89.69,89.95,89.44,89.9,177000,{"date":2187,"open":2188,"high":2156,"low":2188,"close":2189,"change":1741,"percent_change":627,"volume":1791,"transactions":9,"vwap":2189},"2025-08-27",89.32,89.56,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":711,"percent_change":386,"volume":2196,"transactions":9,"vwap":2195},"2025-08-26",88.95,89.36,88.945,89.35,127200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":302,"percent_change":764,"volume":2202,"transactions":9,"vwap":2201},"2025-08-25",89.089996,89.29,88.94,39500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2188,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2188},"2025-08-22",88.464,89.454,88.306,1.38,1.57,223700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1527,"volume":2218,"transactions":9,"vwap":2216},"2025-08-21",87.86,88.245,87.763,87.94,-0.359,32300,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":210,"volume":2225,"transactions":9,"vwap":2223},"2025-08-20",88.48,87.53,88.299,-0.171,440700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":994,"percent_change":488,"volume":2232,"transactions":9,"vwap":2231},"2025-08-19",89.019997,89.085999,88.34,88.47,381100,{"date":2234,"open":2235,"high":2236,"low":2192,"close":2237,"change":2238,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-18",89.010002,89.17,89.11,-0.02,28000,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2160,"change":505,"percent_change":210,"volume":2244,"transactions":9,"vwap":2160},"2025-08-15",89.4,89.059998,26700,{"date":2246,"open":2247,"high":2193,"low":2248,"close":2249,"change":1459,"percent_change":1459,"volume":2250,"transactions":9,"vwap":2249},"2025-08-14",89.168,89.00099945,89.3,15700,{"date":2252,"open":2200,"high":2253,"low":2254,"close":2255,"change":936,"percent_change":122,"volume":1791,"transactions":9,"vwap":2255},"2025-08-13",89.413,89.0070038,89.27,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":1173,"volume":2261,"transactions":9,"vwap":2259},"2025-08-12",88.54,89.050003,0.94,57500,{"date":2263,"open":2264,"high":2265,"low":2216,"close":2266,"change":201,"percent_change":506,"volume":2267,"transactions":9,"vwap":2266},"2025-08-11",88.31,88.39,88.11,17300,{"date":2269,"open":2270,"high":2264,"low":2270,"close":2271,"change":1040,"percent_change":66,"volume":2272,"transactions":9,"vwap":2271},"2025-08-08",87.792,88.25,115500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":201,"percent_change":506,"volume":2279,"transactions":9,"vwap":2278},"2025-08-07",87.89,87.96,87.236,87.46,28500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1021,"percent_change":23,"volume":2286,"transactions":9,"vwap":2285},"2025-08-06",87.19,87.715,87.014999,87.6,32000,{"date":2288,"open":2289,"high":2222,"low":2290,"close":2291,"change":764,"percent_change":2073,"volume":2292,"transactions":9,"vwap":2291},"2025-08-05",87.4,86.82,86.93,26900,{"date":2294,"open":2295,"high":2296,"low":2295,"close":1246,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1246},"2025-08-04",86.84,87.38,1.3,1.51,34200,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-01",86.64,85.82,86.059998,-1.41,-1.61,76800,{"date":2309,"open":1244,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":897,"volume":2313,"transactions":9,"vwap":2311},"2025-07-31",88.55,87.47,-0.31,504100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":505,"percent_change":210,"volume":2320,"transactions":9,"vwap":2319},"2025-07-30",88.080002,88.2,87.48,87.78,220600,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":406,"percent_change":449,"volume":2326,"transactions":9,"vwap":2325},"2025-07-29",88.32,87.84,87.95,23600,{"date":2328,"open":2329,"high":2323,"low":1237,"close":2317,"change":636,"percent_change":636,"volume":1379,"transactions":9,"vwap":2317},"2025-07-28",88.28,{"date":2331,"open":2332,"high":2329,"low":2332,"close":2333,"change":147,"percent_change":2087,"volume":2334,"transactions":9,"vwap":2333},"2025-07-25",87.85,88.19,53700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2339,"change":190,"percent_change":1452,"volume":2340,"transactions":9,"vwap":2339},"2025-07-24",87.88,87.99,87.81,35900,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":1625,"percent_change":553,"volume":2346,"transactions":9,"vwap":2345},"2025-07-23",87.22,87.71,87.7,47000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2349,"change":1459,"percent_change":1459,"volume":2352,"transactions":9,"vwap":2349},"2025-07-22",87.07,87.14,86.7,33100,{"date":2354,"open":2355,"high":2356,"low":1238,"close":2357,"change":2358,"percent_change":1656,"volume":2359,"transactions":9,"vwap":2357},"2025-07-21",87.18,87.45,87.040001,0.14,102200,{"date":2361,"open":1245,"high":1245,"low":2362,"close":2363,"change":2364,"percent_change":112,"volume":2365,"transactions":9,"vwap":2363},"2025-07-18",86.716,86.9,-0.006,22800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2065,"volume":2373,"transactions":9,"vwap":2371},"2025-07-17",86.55,86.98,86.546,86.906,0.456,21200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":2379,"percent_change":152,"volume":2380,"transactions":9,"vwap":2377},"2025-07-16",86.35,86.45,85.92,0.3,25100,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1239,"volume":2112,"transactions":9,"vwap":2385},"2025-07-15",86.59,86.149,86.15,-0.335,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1741,"volume":2394,"transactions":9,"vwap":2392},"2025-07-14",86.18,86.5,86.17,86.485,0.185,19700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":449,"percent_change":834,"volume":2401,"transactions":9,"vwap":2400},"2025-07-11",86.285,86.375,86.25,86.3,22000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1741,"percent_change":627,"volume":2408,"transactions":9,"vwap":2407},"2025-07-10",86.44,86.71,86.206,86.58,54000,{"date":2410,"open":2304,"high":2411,"low":2412,"close":2411,"change":458,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-09",86.37,85.93,0.61,28200,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":1541,"percent_change":1541,"volume":2420,"transactions":9,"vwap":2419},"2025-07-08",86.050003,85.775,85.85,20500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1662,"percent_change":2427,"volume":904,"transactions":9,"vwap":2426},"2025-07-07",86.13,86.23,85.72,85.88,-0.81,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2407,"change":38,"percent_change":675,"volume":2432,"transactions":9,"vwap":2407},"2025-07-03",86.34,86.637,26400,{"date":2434,"open":2435,"high":2419,"low":2435,"close":2419,"change":971,"percent_change":52,"volume":2046,"transactions":9,"vwap":2419},"2025-07-02",85.441,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":201,"percent_change":506,"volume":2442,"transactions":9,"vwap":2441},"2025-07-01",85.48,85.59,85.24,85.43,71900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2065,"percent_change":1648,"volume":2449,"transactions":9,"vwap":2448},"2025-06-30",85.5,85.66,85.16,85.57,86300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":147,"percent_change":919,"volume":2456,"transactions":9,"vwap":2455},"2025-06-27",84.92,85.3,84.59,85.040001,108300,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":1701,"percent_change":23,"volume":898,"transactions":9,"vwap":2461},"2025-06-26",84.23,84.7,84.66,{"date":2463,"open":2459,"high":2459,"low":2464,"close":2465,"change":1090,"percent_change":1090,"volume":2466,"transactions":9,"vwap":2465},"2025-06-25",83.87,84.010002,52000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2465,"change":1062,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2465},"2025-06-24",83.66,84.07,83.58,0.96,41800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1062,"percent_change":1312,"volume":2480,"transactions":9,"vwap":2479},"2025-06-23",82.4,83.218,82.241,83.21,26300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":805,"percent_change":415,"volume":2487,"transactions":9,"vwap":2486},"2025-06-20",83.12,83.15,82.31,82.41,54900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1540,"percent_change":1541,"volume":2494,"transactions":9,"vwap":2493},"2025-06-18",82.87,83.165,82.55,82.65,36300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":994,"percent_change":396,"volume":2501,"transactions":9,"vwap":2500},"2025-06-17",82.95,83.193,82.66,82.675,17500,{"date":2503,"open":2504,"high":2505,"low":2479,"close":2506,"change":1406,"percent_change":45,"volume":2507,"transactions":9,"vwap":2506},"2025-06-16",83.22,83.599,83.315,24900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1356,"volume":2292,"transactions":9,"vwap":2513},"2025-06-13",82.79,83.223,82.439,82.49,-0.99,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":2520,"percent_change":152,"volume":2521,"transactions":9,"vwap":2518},"2025-06-12",83.11,83.48,83.058998,0.295,19400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":756,"volume":2529,"transactions":9,"vwap":2527},"2025-06-11",83.55,83.653,82.97,83.185,-0.195,32200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":971,"percent_change":1442,"volume":2536,"transactions":9,"vwap":2535},"2025-06-10",83,83.45,82.84,83.38,40800,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1385,"percent_change":107,"volume":2543,"transactions":9,"vwap":2542},"2025-06-09",82.88,83.16,82.85,82.96,20600,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":771,"percent_change":987,"volume":2549,"transactions":9,"vwap":2548},"2025-06-06",82.7,83.040001,82.91,29100,{"date":2551,"open":2552,"high":2490,"low":2553,"close":2554,"change":1393,"percent_change":2555,"volume":1730,"transactions":9,"vwap":2554},"2025-06-05",82.46,81.85,82.050003,-0.51,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":636,"percent_change":636,"volume":1804,"transactions":9,"vwap":2561},"2025-06-04",82.57,82.69,82.39,82.47,{"date":2563,"open":2564,"high":2492,"low":2565,"close":2552,"change":2566,"percent_change":1021,"volume":1685,"transactions":9,"vwap":2552},"2025-06-03",81.88,81.859,0.545,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":1548,"percent_change":385,"volume":2572,"transactions":9,"vwap":2570},"2025-06-02",81.12,81.915,80.88,33800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":112,"percent_change":112,"volume":2579,"transactions":9,"vwap":2578},"2025-05-30",81.44,81.7,80.59,81.52,1024700,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":627,"percent_change":2379,"volume":2585,"transactions":9,"vwap":2584},"2025-05-29",82.010002,81.203,81.53,562500,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":833,"percent_change":1392,"volume":2591,"transactions":9,"vwap":2590},"2025-05-28",81.685,81.243,81.29,162500,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2595,"change":1812,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-27",80.92,81.62,2.02,37900,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":2555,"percent_change":995,"volume":2603,"transactions":9,"vwap":2602},"2025-05-23",79.61,80.31,80,27800,{"date":2605,"open":123,"high":2606,"low":2607,"close":2608,"change":112,"percent_change":112,"volume":2609,"transactions":9,"vwap":2608},"2025-05-22",80.978,80.4,80.51,48600,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":849,"percent_change":1256,"volume":1034,"transactions":9,"vwap":2615},"2025-05-21",81.48,81.805,80.38,80.52,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":834,"percent_change":1239,"volume":2622,"transactions":9,"vwap":2621},"2025-05-20",81.96,82,81.43,81.79,43600,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":190,"percent_change":1452,"volume":1357,"transactions":9,"vwap":2627},"2025-05-19",81.54,82.19,82.11,{"date":2629,"open":2578,"high":2619,"low":2630,"close":2619,"change":954,"percent_change":1040,"volume":1612,"transactions":9,"vwap":2619},"2025-05-16",81.33,{"date":2632,"open":2633,"high":2578,"low":2633,"close":2634,"change":1076,"percent_change":142,"volume":2635,"transactions":9,"vwap":2634},"2025-05-15",80.87,81.36,74100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":189,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-14",81.21,81.245,80.945,81.099998,0.15,64000,{"date":2645,"open":2646,"high":2647,"low":2614,"close":2648,"change":2413,"percent_change":790,"volume":2649,"transactions":9,"vwap":2648},"2025-05-13",80.44,81.24,80.98,39300,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2652,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2652},"2025-05-12",80.37,79.607,2.525,3.24,28100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":260,"volume":2244,"transactions":9,"vwap":2662},"2025-05-09",78.27,78.28,77.657,77.845,-0.065,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1443,"percent_change":2670,"volume":1077,"transactions":9,"vwap":2669},"2025-05-08",77.985,78.54,77.76,77.91,0.7,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":903,"percent_change":127,"volume":2677,"transactions":9,"vwap":2676},"2025-05-07",77.24,77.67,76.74,77.37,57100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":343,"percent_change":2684,"volume":2414,"transactions":9,"vwap":2683},"2025-05-06",77.12,77.49,77.010002,77.059998,-0.79,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2674,"change":1605,"percent_change":488,"volume":2690,"transactions":9,"vwap":2674},"2025-05-05",77.62,78.17,77.6,18600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2209,"volume":1949,"transactions":9,"vwap":2696},"2025-05-02",77.88,78.34,77.75,78.23,1.21,{"date":2699,"open":2700,"high":2668,"low":2701,"close":2702,"change":1188,"percent_change":1944,"volume":2703,"transactions":9,"vwap":2702},"2025-05-01",77.15,76.98,77.019997,32600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":636,"volume":2711,"transactions":9,"vwap":2709},"2025-04-30",74.85,76.63,74.842,76.45,0.007,419100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":229,"volume":2719,"transactions":9,"vwap":2717},"2025-04-29",75.75,76.56,75.73,76.443,0.453,22200,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":1204,"percent_change":1452,"volume":2725,"transactions":9,"vwap":2724},"2025-04-28",76.18,75.215,75.99,26800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1568,"percent_change":23,"volume":1967,"transactions":9,"vwap":2731},"2025-04-25",75.31,75.941,75.245,75.89,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2728,"change":2736,"percent_change":2737,"volume":2649,"transactions":9,"vwap":2728},"2025-04-24",73.83,75.37,1.55,2.1,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-04-23",74.49,74.93,73.54,73.76,1.24,1.71,142200,{"date":180,"open":2748,"high":2749,"low":176,"close":2750,"change":2751,"percent_change":2752,"volume":1868,"transactions":9,"vwap":2750},71.515,72.8,72.52,1.005,1.41]