[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUST":3,"homepage-market-summary":28,"stock-historical-JUST":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JUST","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 JUST U.S. Large Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8996,0.9888,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},109.91,109.705,108.9899,0.9201,0.84,1906.151755,111.969,89.86,6452.962731836,90.7,2087,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},73.63,6068,2214940.682959,47.34,"2025-04-22",[180,183,192,202,212,222,232,241,251,261,271,280,290,301,311,321,331,342,352,361,371,380,391,402,411,421,431,441,452,461,471,481,491,500,508,518,528,538,549,558,566,576,586,596,605,614,624,634,642,650,659,668,677,686,696,706,716,725,736,745,753,761,770,777,785,791,798,806,814,820,826,832,840,848,855,861,868,877,886,893,899,907,914,922,930,937,945,951,959,965,973,981,985,993,999,1006,1012,1019,1027,1034,1042,1050,1057,1062,1071,1079,1087,1096,1103,1110,1117,1123,1130,1138,1145,1151,1160,1168,1174,1182,1189,1195,1203,1210,1219,1226,1235,1241,1247,1253,1260,1268,1276,1285,1293,1301,1309,1317,1323,1329,1335,1340,1347,1354,1362,1367,1374,1382,1389,1396,1403,1408,1416,1424,1432,1440,1447,1455,1461,1468,1474,1480,1486,1493,1500,1506,1514,1523,1531,1538,1544,1550,1556,1563,1570,1577,1582,1589,1596,1602,1607,1614,1619,1625,1632,1637,1645,1651,1657,1663,1670,1676,1682,1690,1696,1701,1709,1716,1723,1729,1735,1742,1746,1750,1758,1765,1769,1774,1779,1784,1792,1798,1803,1808,1815,1822,1829,1836,1841,1849,1855,1861,1868,1875,1883,1891,1897,1901,1905,1912,1918,1924,1930,1937,1941,1948,1954,1961,1967,1974,1981,1989,1996,2002,2009,2016,2022,2030,2036,2043,2048,2057,2063,2068,2074,2080,2087,2094,2102,2108,2115,2121,2126,2134,2139,2145,2152,2158,2165,2171,2178,2185,2190,2197,2204,2209,2215,2222,2228,2236,2243,2250,2256,2262,2268,2273,2280,2286,2293,2300,2307,2312,2320,2327,2333,2340,2345,2351,2357,2362,2366,2372,2379,2385,2390,2395,2401,2407,2413,2420,2425,2431,2438,2443,2448,2455,2459,2465,2471,2478,2484,2489,2496,2502,2508,2514,2520,2526,2534,2540,2546,2554,2561,2566,2573,2578,2583,2589,2595,2601,2607,2614,2620,2627,2636,2644,2650,2657,2665,2672,2674,2683,2690,2698,2704,2710,2716,2723,2729,2735,2742,2749,2756,2763,2772],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},156,109.825,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",109.12,108.5449,-0.0317,-0.03,3224.838377,160,108.8447,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",109.75,109.89,109.0216,0.0232,0.02,12561.988514,171,109.64,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",109.23,108.77,108.9984,-0.2689,-0.25,3508.485,170,109.04,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",109.285,109.7201,109.2673,-0.7469,-0.68,5650.267005,123,109.4026,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",109.94,110.0142,109.8,0.7369,0.67,1223.367963,88,109.8398,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",108.76,109.2773,-0.2517,-0.23,3091.5057,114,109.171,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",110.065,109.52,109.529,-1.0693,-0.97,9357.628447,187,109.6472,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",110.4,110.725,110.5983,-0.1325,-0.12,4517.148481,206,110.5458,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",110.05,110.7308,110.03,1.4274,1.31,2639.5102,122,110.2001,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",108.94,109.3034,0.1328,0.12,1526.2462,78,109.0285,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",109.26,108.96,109.1706,1.2652,1.17,11805.4802,173,109.1008,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",108.72,108.855,107.535,107.9054,-0.4384,-0.4,3905.204,127,108.6205,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",108.21,108.5086,108.3438,-0.6025,-0.55,4170.3971,106,108.3609,{"date":312,"open":211,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",109.1,108.82,108.9463,-0.7315,-0.67,8551.261348,61,109.0396,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",109.56,109.8943,109.6778,1.0082,0.93,1793.2891,84,109.7286,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",108.71,108.93,108.54,108.6696,-0.6277,-0.57,7983.691771,159,108.6501,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",109.57,109.265,109.2973,-0.5027,-0.46,6003.6934,92,109.3006,{"date":353,"open":354,"high":355,"low":194,"close":226,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",110.205,110.21,-0.774,-0.7,8890.0943,193,110.0491,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",110.84,110.46,110.574,-0.476,-0.43,4231.4928,79,110.6004,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",110.1301,111.05,1.0518,0.96,8725.6398,105,110.9228,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",109.74,110.137,109.68,109.9982,0.6621,0.61,9220.5048,108,110.0334,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",109.44,109.88,109.33,109.3361,-0.8873,-0.81,2881.771649,140,109.5111,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":348,"volume":408,"transactions":409,"vwap":410},"2026-08-31",110,110.2234,109.96,-0.5052,2349.4138,80,110.0657,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",111.06,110.63,110.7286,-0.0414,-0.04,927.3798,63,110.8609,{"date":422,"open":423,"high":424,"low":364,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",110.69,111.24,110.77,0.4811,0.44,8230.4693,145,110.7521,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",110.02,110.44,110.2889,-0.0256,-0.02,16773.535481,162,110.2809,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",110.26,110.34,110.0229,110.3145,0.313,0.28,1632.1903,69,110.2436,{"date":453,"open":355,"high":355,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",109.97,110.0015,-0.1754,-0.16,5890.0764,98,110.1286,{"date":462,"open":463,"high":464,"low":265,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",110.07,110.395,110.1769,0.3947,0.36,3059.756432,82,110.1666,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",110.311,110.4699,109.7822,-0.9308,-0.84,2776.0789,71,110.298,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",110.78,111.04,110.713,0.1675,0.15,3202.298521,87,110.8356,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":230,"vwap":499},"2026-08-18",110.66,110.76,110.5455,-0.5545,-0.5,3571.444716,110.6536,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":404,"vwap":507},"2026-08-17",111.66,111.1,-0.531,-0.48,3483.684154,111.3262,{"date":509,"open":510,"high":23,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",111.76,111.48,111.631,-0.1946,-0.17,3722.725,89,111.6918,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",111.855,111.815,111.8256,0.5187,0.47,706.775,66,111.8372,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":489,"vwap":537},"2026-08-12",111.32,111.485,111.21,111.3069,0.4327,0.39,6286.704,111.3576,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",111.3,111.45,110.825,110.8742,-0.3805,-0.34,2756.495967,86,111.1367,{"date":550,"open":551,"high":552,"low":532,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":429,"vwap":557},"2026-08-10",111.3001,111.38,111.2547,-0.1602,-0.14,2556.5928,111.3278,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":239,"vwap":565},"2026-08-07",111.03,111.4149,0.5669,0.51,1231.7498,111.3082,{"date":567,"open":568,"high":569,"low":483,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",111.07,111.4,110.848,-0.1234,-0.11,5816.82523,119,111.1192,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",111.81,110.96,110.9714,-0.1045,-0.09,4012.538854,115,111.2101,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",109.66,111.19,111.0759,1.8632,1.71,1580.297825,116,110.594,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",108.09,109.2127,1.3927,1.29,5419.315757,189,108.9187,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",107.015,107.82,0.9502,0.89,2248.709201,81,107.4425,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",106.22,107.09,106.8698,1.9188,1.83,5901.714598,121,106.5832,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",105.75,106.8,104.951,-1.6793,-1.57,2942.251556,103,106.0261,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":467,"volume":640,"transactions":278,"vwap":641},"2026-07-28",106.83,106.56,106.6303,0.3774,2504.9336,106.6355,{"date":643,"open":617,"high":617,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":389,"vwap":649},"2026-07-27",106.12,106.2529,0.11,0.1,4947.390049,106.4071,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":278,"vwap":658},"2026-07-24",106.71,106.09,106.1429,0.2729,0.26,2780.066437,106.508,{"date":660,"open":616,"high":616,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",105.57,105.87,-1.2072,-1.13,7372.695009,142,105.8329,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":105,"volume":674,"transactions":675,"vwap":676},"2026-07-22",107.22,107.299,107.0772,0.0593,1634.751539,74,107.1765,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":409,"vwap":685},"2026-07-21",106.59,107.08,107.0179,0.8715,0.82,3112.190749,106.9018,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",106.88,106.05,106.1464,-0.3035,-0.29,10855.1576,134,106.3378,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",106.02,106.4499,104.44,-0.8343,-0.78,1711.4716,97,106.261,{"date":707,"open":708,"high":709,"low":670,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",107.35,107.94,107.2842,-0.5574,-0.52,4294.966275,113,107.6738,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":329,"vwap":724},"2026-07-15",108.02,107.64,107.8416,0.4816,0.45,4193.6366,107.7153,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",107.17,107.45,107.04,107.36,0.328,0.31,5769.018299,107,107.3258,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":734,"vwap":744},"2026-07-13",107.65,106.86,107.032,-0.659,-0.61,10115.7239,107.2938,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":748},"2026-07-10",107.305,107.691,106.98,0.402,0.37,3000,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-07-09",107.25,107.289,107.24,0.656,0.62,4600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",106.38,106.634,106.18,106.633,-0.226,-0.21,3800,{"date":771,"open":670,"high":670,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",106.64,106.859,-0.423,-0.39,5000,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",107.050003,107.425,107.282,0.754,0.71,5500,{"date":786,"open":787,"high":757,"low":309,"close":788,"change":789,"percent_change":120,"volume":790,"transactions":9,"vwap":788},"2026-07-02",106.67,106.528,0.262,4100,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":297,"volume":797,"transactions":9,"vwap":795},"2026-07-01",106.11,106.691,106.266,-0.429,5400,{"date":799,"open":800,"high":801,"low":616,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",106.32,106.81,106.695,0.791,0.75,16900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":87,"volume":813,"transactions":9,"vwap":811},"2026-06-29",105.4,106.014999,105.17,105.904,1.074,6600,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":-6,"volume":752,"transactions":9,"vwap":818},"2026-06-26",104.3,105.021004,104.83,-0.002,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":582,"volume":825,"transactions":9,"vwap":823},"2026-06-25",105.76,104.832,-0.091,4000,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":497,"volume":752,"transactions":9,"vwap":830},"2026-06-24",105.529,105.9,104.923,-0.526,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",105.13,105.775,105.449,-1.192,-1.12,8900,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",107.19,106.49,106.641,-0.507,-0.47,3200,{"date":849,"open":850,"high":850,"low":688,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",107.28,107.148,1.129,1.06,6100,{"date":856,"open":708,"high":708,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",106.018997,-1.163,-1.09,3500,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":752,"transactions":9,"vwap":865},"2026-06-16",107.675,107.15,107.182,-0.454,-0.42,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",107.51,107.9,107.4,107.636,1.637,1.54,5900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",105.8,106.23,105.78,105.999,0.443,0.42,4200,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",104.27,105.556,1.906,1.84,1100,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":860,"transactions":9,"vwap":896},"2026-06-10",105.355,103.65,-1.662,-1.58,{"date":900,"open":901,"high":652,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",106.31,104.67,105.312,-0.378,-0.36,8100,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":105,"volume":913,"transactions":9,"vwap":911},"2026-06-08",106.15,106.255,105.69,0.066,3300,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",107.44,105.28,105.624,-2.602,-2.4,4500,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",107.3,108.29,108.226,0.572,0.53,9100,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",107.915,107.654,-0.806,-0.74,3900,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",108.165,108.53,108.46,0.293,0.27,6000,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":535,"volume":950,"transactions":9,"vwap":948},"2026-06-01",107.73,108.167,0.421,5600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":885,"transactions":9,"vwap":956},"2026-05-29",107.81,107.825,107.56,107.746,0.192,0.18,{"date":960,"open":961,"high":962,"low":708,"close":963,"change":964,"percent_change":563,"volume":913,"transactions":9,"vwap":963},"2026-05-28",107.37,107.63,107.554,0.543,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-27",107.014999,107.2,106.96,107.011002,-0.06,2900,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",107.41,106.73,107.070999,0.593,0.56,138000,{"date":982,"open":983,"high":636,"low":984,"close":984,"change":125,"percent_change":145,"volume":913,"transactions":9,"vwap":984},"2026-05-22",106.565,106.478,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",105.49,106.4,106.078003,0.178,0.17,2800,{"date":994,"open":995,"high":996,"low":995,"close":829,"change":997,"percent_change":998,"volume":752,"transactions":9,"vwap":829},"2026-05-20",104.95,105.95,1.168,1.12,{"date":1000,"open":1001,"high":808,"low":1002,"close":1003,"change":1004,"percent_change":317,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",104.82,104.73,104.732,-0.705,2700,{"date":1007,"open":829,"high":829,"low":1008,"close":1009,"change":1010,"percent_change":110,"volume":1011,"transactions":9,"vwap":1009},"2026-05-18",105.12,105.437,-0.011,2000,{"date":1013,"open":1014,"high":1015,"low":808,"close":1016,"change":1017,"percent_change":1018,"volume":752,"transactions":9,"vwap":1016},"2026-05-15",105.62,105.91,105.448,-1.252,-1.17,{"date":1020,"open":1021,"high":688,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-14",106.445,106.26,106.7,0.765,0.72,7700,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":790,"transactions":9,"vwap":1031},"2026-05-13",105.31,105.97,105.935,0.637,0.6,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-12",105.14,105.298,104.49,-0.073,-0.07,8300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":992,"transactions":9,"vwap":1047},"2026-05-11",105.66,105.71,105.25,105.371,0.093,0.09,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1005,"transactions":9,"vwap":1054},"2026-05-08",104.91,105.325,105.278,0.834,0.8,{"date":1058,"open":810,"high":810,"low":1059,"close":1060,"change":1061,"percent_change":338,"volume":876,"transactions":9,"vwap":1060},"2026-05-07",104.31,104.444,-0.595,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",104.45,105.059998,104.43,105.039001,1.479,1.43,16000,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",103.29,103.685,103.56,0.936,0.91,2100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":992,"transactions":9,"vwap":1084},"2026-05-04",102.96,103.14,102.5,102.624,-0.554,-0.54,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",103.53,103.55,103.080002,103.178,0.242,0.24,3400,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":825,"transactions":9,"vwap":1100},"2026-04-30",101.96,102.99,102.936,1.435,1.41,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":582,"volume":1011,"transactions":9,"vwap":1108},"2026-04-29",101.47,101.64,101.23,101.501,-0.088,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":497,"volume":1078,"transactions":9,"vwap":1115},"2026-04-28",101.53,101.67,101.29,101.589,-0.509,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":105,"percent_change":105,"volume":813,"transactions":9,"vwap":1122},"2026-04-27",101.82,102.16,101.77,102.098,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-24",101.33,102.038002,0.963,0.95,4400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":905,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",101.3,101.56,100.53,101.074997,-0.368,9000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":847,"transactions":9,"vwap":1142},"2026-04-22",100.957,101.48,101.443,1.101,1.1,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":742,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",101.35,100.342,-0.611,2400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",100.82,101.089996,100.74,100.953,-0.193,-0.19,2300,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",100.59,101.25,101.146,1.211,1.21,4700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":487,"percent_change":487,"volume":1129,"transactions":9,"vwap":1173},"2026-04-16",99.89,100,99.53,99.935,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":130,"volume":1181,"transactions":9,"vwap":1179},"2026-04-15",99.27,99.81,99.2,99.785,0.777,7500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1041,"transactions":9,"vwap":1186},"2026-04-14",98.29,99.021004,99.0080032,1.052,1.07,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1128,"volume":860,"transactions":9,"vwap":1192},"2026-04-13",96.81,97.956,96.551,0.919,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-10",97.43,97.49,97.037003,-0.097,-0.1,4800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":804,"volume":784,"transactions":9,"vwap":1208},"2026-04-09",96.245,97.135,96.099998,97.134,0.721,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",96.38,96.48,96.15,96.413,2.474,2.63,7600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":784,"transactions":9,"vwap":1222},"2026-04-07",93.85,93.939,92.995,0.079,0.08,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-06",93.74,93.89,93.66,93.86,0.447,0.48,5100,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":958,"volume":1240,"transactions":9,"vwap":1238},"2026-04-02",92.49,93.413,0.167,11000,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":804,"percent_change":1246,"volume":1095,"transactions":9,"vwap":1245},"2026-04-01",93.645,93.241,93.246,0.81,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1095,"transactions":9,"vwap":1250},"2026-03-31",90.98,92.496,2.596,2.89,{"date":1254,"open":1255,"high":1256,"low":24,"close":1257,"change":504,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",90.605,90.925,89.9,-0.59,11700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":776,"transactions":9,"vwap":1265},"2026-03-27",91.48,91.57,90.41,90.431,-1.411,-1.54,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1202,"transactions":9,"vwap":1273},"2026-03-26",93.11,93.12,91.83,91.842,-1.4,-1.5,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",93.4,93.52,93.141,93.242,0.196,0.21,10100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":860,"transactions":9,"vwap":1290},"2026-03-24",92.65,93.3,92.51,93.045998,-0.184,-0.2,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":776,"transactions":9,"vwap":1298},"2026-03-23",93.726,94.095001,93.21,93.23,1.022,1.11,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-20",93.43,91.86,92.208,-1.317,-1.41,7800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":921,"transactions":9,"vwap":1314},"2026-03-19",93.27,93.95,93.010002,93.525,-0.241,-0.26,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1167,"transactions":9,"vwap":1320},"2026-03-18",94.68,93.766,-1.216,-1.28,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":120,"volume":1159,"transactions":9,"vwap":1327},"2026-03-17",95.5,94.94,94.982,0.241,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":87,"volume":936,"transactions":9,"vwap":1333},"2026-03-16",95.040001,94.575,94.741,0.956,{"date":1336,"open":1337,"high":1337,"low":1228,"close":1338,"change":1339,"percent_change":935,"volume":1259,"transactions":9,"vwap":1338},"2026-03-13",94.817,93.785,-0.695,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1274,"volume":1346,"transactions":9,"vwap":1344},"2026-03-12",94.725,94.895,94.48,-1.343,3100,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":971,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",96.31,95.565,95.823,-0.061,1400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":555,"volume":1361,"transactions":9,"vwap":1359},"2026-03-10",96.019997,96.51,95.59,95.884,-0.139,16400,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":135,"percent_change":1366,"volume":797,"transactions":9,"vwap":1365},"2026-03-09",93.991,96.023003,0.69,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":847,"transactions":9,"vwap":1371},"2026-03-06",95.76,95.8,95.363,-1.257,-1.3,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-05",97.33,95.86,96.62,-0.64,-0.66,36700,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-04",96.657,97.55,97.26,0.589,6200,{"date":1390,"open":1377,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1388,"transactions":9,"vwap":1393},"2026-03-03",96.87,95.36,96.671,-0.709,-0.73,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":647,"volume":1402,"transactions":9,"vwap":1400},"2026-03-02",96.72,97.79,97.38,0.095,18700,{"date":1404,"open":1197,"high":1197,"low":1405,"close":1406,"change":1407,"percent_change":338,"volume":944,"transactions":9,"vwap":1406},"2026-02-27",96.8,97.285,-0.553,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-26",97.29,98.050003,97.838,-0.612,-0.62,23400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":64,"volume":1423,"transactions":9,"vwap":1421},"2026-02-25",98.065002,98.63,97.96,98.45,0.88,36100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":813,"transactions":9,"vwap":1429},"2026-02-24",97.385,97.639,97.25,97.57,0.888,0.92,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-23",97.74,96.58,96.682,-1.152,-1.18,21100,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":130,"volume":1446,"transactions":9,"vwap":1444},"2026-02-20",97.084999,97.889,97.834,0.756,19200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":348,"volume":1454,"transactions":9,"vwap":1452},"2026-02-19",96.98,97.11,96.7,97.078003,-0.451,27700,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1366,"volume":921,"transactions":9,"vwap":1459},"2026-02-18",97.17,97.78,97.529,0.671,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":120,"volume":1361,"transactions":9,"vwap":1466},"2026-02-17",96.39,97.089996,95.99,96.858,0.237,{"date":1469,"open":1464,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":437,"volume":1473,"transactions":9,"vwap":1471},"2026-02-13",97.16,96.621,-0.021,4300,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":797,"transactions":9,"vwap":1477},"2026-02-12",98.37,96.642,-1.581,-1.61,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":110,"volume":972,"transactions":9,"vwap":1484},"2026-02-11",98.85,98.13,98.223,-0.014,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":860,"transactions":9,"vwap":1490},"2026-02-10",98.81,98.873,98.237,-0.367,-0.37,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":448,"volume":1499,"transactions":9,"vwap":1497},"2026-02-09",98.029999,98.9,98.604,0.271,6400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1167,"transactions":9,"vwap":1503},"2026-02-06",96.79,98.333,1.924,2,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1322,"volume":1513,"transactions":9,"vwap":1511},"2026-02-05",96.88,97.050003,96.29,96.409,-1.246,7000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-04",97.9,98.0049973,97.18,97.655,-0.264,-0.27,4900,{"date":1524,"open":1525,"high":1526,"low":1385,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-03",98.84,98.865,97.919,-0.882,-0.89,3700,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":228,"volume":1537,"transactions":9,"vwap":1535},"2026-02-02",98.62,99.040001,98.801,0.658,15900,{"date":1539,"open":1540,"high":1541,"low":459,"close":1542,"change":1543,"percent_change":348,"volume":1159,"transactions":9,"vwap":1542},"2026-01-30",98.245,98.425,98.143,-0.455,{"date":1545,"open":1546,"high":1547,"low":1418,"close":1548,"change":1549,"percent_change":971,"volume":790,"transactions":9,"vwap":1548},"2026-01-29",98.129,98.605,98.598,-0.064,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":198,"percent_change":198,"volume":813,"transactions":9,"vwap":1555},"2026-01-28",98.8,98.883,98.445,98.662,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":884,"volume":1562,"transactions":9,"vwap":1560},"2026-01-27",98.35,98.696,98.642,0.412,1500,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":135,"volume":1569,"transactions":9,"vwap":1567},"2026-01-26",97.73,98.44,98.23,0.641,28900,{"date":1571,"open":1197,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":760,"transactions":9,"vwap":1574},"2026-01-23",97.7,97.394,97.589,0.052,0.05,{"date":1578,"open":1579,"high":1516,"low":1579,"close":1580,"change":1581,"percent_change":427,"volume":1167,"transactions":9,"vwap":1580},"2026-01-22",97.367,97.537,0.428,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":854,"transactions":9,"vwap":1586},"2026-01-21",96.28,97.45,97.109,1.128,1.18,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1129,"transactions":9,"vwap":1593},"2026-01-20",96.66,96.778,95.981,-2.085,-2.13,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-16",98.323,98.066002,0.03,1600,{"date":1603,"open":1604,"high":1421,"low":1605,"close":1605,"change":1606,"percent_change":448,"volume":1473,"transactions":9,"vwap":1605},"2026-01-15",98.4,98.036003,0.277,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-14",97.455,97.759,-0.484,-0.49,2500,{"date":1615,"open":1616,"high":1616,"low":1495,"close":1617,"change":1618,"percent_change":237,"volume":1562,"transactions":9,"vwap":1617},"2026-01-13",98.59,98.243,-0.227,{"date":1620,"open":1621,"high":1616,"low":1622,"close":1623,"change":1624,"percent_change":1292,"volume":813,"transactions":9,"vwap":1623},"2026-01-12",98.46,98.34,98.47,-0.194,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1366,"volume":1631,"transactions":9,"vwap":1629},"2026-01-09",98.36,98.69,98.664,0.674,2200,{"date":1633,"open":1634,"high":1483,"low":1634,"close":1635,"change":1636,"percent_change":1636,"volume":936,"transactions":9,"vwap":1635},"2026-01-08",97.89,97.99,0.19,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":505,"volume":1644,"transactions":9,"vwap":1642},"2026-01-07",98.364,98.5,97.77,97.8,-0.471,3600,{"date":1646,"open":1647,"high":1476,"low":1648,"close":1649,"change":1180,"percent_change":1056,"volume":1650,"transactions":9,"vwap":1649},"2026-01-06",98.07,97.86,98.271,5200,{"date":1652,"open":1653,"high":1641,"low":1653,"close":1654,"change":1655,"percent_change":783,"volume":1656,"transactions":9,"vwap":1654},"2026-01-05",97.22,97.494,0.687,12200,{"date":1658,"open":1470,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":646,"volume":825,"transactions":9,"vwap":1661},"2026-01-02",97.235,96.49,96.807,0.111,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":944,"transactions":9,"vwap":1667},"2025-12-31",97.12,97.19,96.696,-0.587,-0.6,{"date":1671,"open":1653,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":437,"volume":1346,"transactions":9,"vwap":1674},"2025-12-30",97.44,97.2,97.283,-0.018,{"date":1677,"open":1678,"high":1585,"low":1665,"close":1679,"change":1680,"percent_change":1681,"volume":784,"transactions":9,"vwap":1679},"2025-12-29",97.41,97.301,-0.299,-0.31,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":972,"transactions":9,"vwap":1687},"2025-12-26",97.51,97.66,97.451,97.6,0.001,0,{"date":1691,"open":1410,"high":1692,"low":1410,"close":1693,"change":1694,"percent_change":1695,"volume":1530,"transactions":9,"vwap":1693},"2025-12-24",97.67,97.599,0.415,0.43,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1093,"percent_change":120,"volume":760,"transactions":9,"vwap":1700},"2025-12-23",96.815,97.21,97.184,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":228,"volume":1708,"transactions":9,"vwap":1706},"2025-12-22",96.82,97.010002,96.68,96.942,0.643,8600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":130,"volume":1613,"transactions":9,"vwap":1714},"2025-12-19",96.175,96.46,96.131,96.299,0.744,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":376,"volume":1167,"transactions":9,"vwap":1721},"2025-12-18",95.439,96.11,95.42,95.555,0.905,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":70,"volume":1728,"transactions":9,"vwap":1726},"2025-12-17",96,94.65,-1.03,18600,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":505,"percent_change":497,"volume":1734,"transactions":9,"vwap":1733},"2025-12-16",96.059998,95.28,95.68,5700,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":906,"transactions":9,"vwap":1739},"2025-12-15",96.41,96.14,96.16,-0.229,-0.24,{"date":1743,"open":1376,"high":1376,"low":1744,"close":1744,"change":1745,"percent_change":1727,"volume":885,"transactions":9,"vwap":1744},"2025-12-12",96.389,-0.999,{"date":1747,"open":1748,"high":1678,"low":1748,"close":1749,"change":1094,"percent_change":120,"volume":992,"transactions":9,"vwap":1749},"2025-12-11",97.3,97.388,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1644,"transactions":9,"vwap":1755},"2025-12-10",96.26,97.253,96.2,97.148,0.798,0.83,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1764,"volume":784,"transactions":9,"vwap":1763},"2025-12-09",96.44,96.859,96.19,96.35,-0.13,{"date":1766,"open":1767,"high":1767,"low":1349,"close":1213,"change":1768,"percent_change":1681,"volume":1218,"transactions":9,"vwap":1213},"2025-12-08",96.74,-0.296,{"date":1770,"open":1191,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":958,"volume":1234,"transactions":9,"vwap":1772},"2025-12-05",97.225,96.776,0.171,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1109,"percent_change":582,"volume":936,"transactions":9,"vwap":1778},"2025-12-04",96.633,96.399,96.605,{"date":1780,"open":1349,"high":1191,"low":1349,"close":1781,"change":1782,"percent_change":1783,"volume":1346,"transactions":9,"vwap":1781},"2025-12-03",96.693,0.152,0.16,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":467,"volume":1791,"transactions":9,"vwap":1789},"2025-12-02",96.45,96.789,96.281,96.541,0.343,5800,{"date":1793,"open":1794,"high":1795,"low":1739,"close":1796,"change":1797,"percent_change":1612,"volume":784,"transactions":9,"vwap":1796},"2025-12-01",96.217,96.609,96.198,-0.469,{"date":1799,"open":1763,"high":1800,"low":1763,"close":1800,"change":1801,"percent_change":884,"volume":1802,"transactions":9,"vwap":1800},"2025-11-28",96.667,0.404,400,{"date":1804,"open":1207,"high":1660,"low":1805,"close":1806,"change":1807,"percent_change":228,"volume":1522,"transactions":9,"vwap":1806},"2025-11-26",96.010002,96.263,0.64,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-25",94.66,95.623,0.749,0.79,5300,{"date":1816,"open":1817,"high":1326,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1095,"transactions":9,"vwap":1819},"2025-11-24",94.601,94.56,94.874,1.419,1.52,{"date":1823,"open":1287,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":950,"transactions":9,"vwap":1826},"2025-11-21",94.07,92.271,93.455,0.97,1.05,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1522,"transactions":9,"vwap":1833},"2025-11-20",95.35,92.39,92.485,-1.42,-1.51,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":467,"percent_change":145,"volume":1499,"transactions":9,"vwap":1839},"2025-11-19",93.737,93.905,93.493,{"date":1842,"open":1843,"high":1364,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-18",93.76,93.19,93.545,-0.646,-0.69,2600,{"date":1850,"open":1319,"high":1851,"low":1843,"close":1852,"change":1853,"percent_change":1854,"volume":885,"transactions":9,"vwap":1852},"2025-11-17",95.161,94.191,-0.934,-0.98,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1201,"volume":1513,"transactions":9,"vwap":1859},"2025-11-14",94.7,95.67,95.125,-0.099,{"date":1862,"open":1356,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":784,"transactions":9,"vwap":1865},"2025-11-13",96.379,95.13,95.224,-1.696,-1.75,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":150,"volume":760,"transactions":9,"vwap":1873},"2025-11-12",96.938,97.014999,96.67,96.92,0.336,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1783,"volume":1882,"transactions":9,"vwap":1880},"2025-11-11",96.172,96.77,96.029999,96.584,0.157,8700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1159,"transactions":9,"vwap":1888},"2025-11-10",95.92,96.485,95.75,96.427,1.518,1.6,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":198,"volume":1644,"transactions":9,"vwap":1894},"2025-11-07",93.9,94.909,93.61,0.022,{"date":1898,"open":1858,"high":1858,"low":1899,"close":1899,"change":1900,"percent_change":247,"volume":1202,"transactions":9,"vwap":1899},"2025-11-06",94.887,-0.933,{"date":1902,"open":1831,"high":1762,"low":1831,"close":1903,"change":1904,"percent_change":427,"volume":936,"transactions":9,"vwap":1903},"2025-11-05",95.82,0.417,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":752,"transactions":9,"vwap":1909},"2025-11-04",95.33,96.07,95.403,-1.019,-1.06,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":110,"volume":1848,"transactions":9,"vwap":1916},"2025-11-03",96.86,96.32,96.422,-0.007,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1695,"volume":1150,"transactions":9,"vwap":1922},"2025-10-31",96.84,96.192,96.429,0.411,{"date":1925,"open":1760,"high":1926,"low":1465,"close":1927,"change":1928,"percent_change":1929,"volume":913,"transactions":9,"vwap":1927},"2025-10-30",96.56,96.017998,-0.821,-0.85,{"date":1931,"open":1666,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-29",97.357,96.839,-0.146,-0.15,6300,{"date":1938,"open":1872,"high":1457,"low":1872,"close":1939,"change":1940,"percent_change":943,"volume":936,"transactions":9,"vwap":1939},"2025-10-28",96.985,0.257,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1947,"volume":1167,"transactions":9,"vwap":1944},"2025-10-27",96.25,96.728,96.089996,1.097,1.15,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1430,"percent_change":1953,"volume":1473,"transactions":9,"vwap":1952},"2025-10-24",95.31,95.778,95.631,0.94,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":992,"transactions":9,"vwap":1958},"2025-10-23",94.452,94.97,94.743,0.489,0.52,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":218,"volume":769,"transactions":9,"vwap":1964},"2025-10-22",94.19,94.254,93.73,-0.65,{"date":1968,"open":1969,"high":1957,"low":1970,"close":1971,"change":1972,"percent_change":1636,"volume":1973,"transactions":9,"vwap":1971},"2025-10-21",94.779,94.768,94.904,0.176,8000,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1791,"transactions":9,"vwap":1978},"2025-10-20",94.5,94.83,94.728,1.015,1.08,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1708,"transactions":9,"vwap":1986},"2025-10-17",93.26,93.858,93.191,93.713,0.509,0.55,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":742,"volume":1882,"transactions":9,"vwap":1994},"2025-10-16",94.010002,94.26,92.915,93.204,-0.569,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":140,"volume":1613,"transactions":9,"vwap":2000},"2025-10-15",94.15,94.253,93.773,0.302,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":110,"volume":1613,"transactions":9,"vwap":2007},"2025-10-14",92.64,93.898,92.572,93.471,-0.008,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":2015,"volume":860,"transactions":9,"vwap":2013},"2025-10-13",93.16,93.6,93.479,1.361,1.48,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":1814,"transactions":9,"vwap":2019},"2025-10-10",94.87,92.118,-2.491,-2.63,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-09",94.96,94.34,94.609,-0.211,-0.22,14700,{"date":2031,"open":1976,"high":2032,"low":1976,"close":2033,"change":2034,"percent_change":928,"volume":2035,"transactions":9,"vwap":2033},"2025-10-08",94.92,94.82,0.499,39000,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1681,"volume":2042,"transactions":9,"vwap":2040},"2025-10-07",94.69,94,94.321,-0.292,11600,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":942,"percent_change":732,"volume":1530,"transactions":9,"vwap":2047},"2025-10-06",94.21,94.636,94.613,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-03",94.446,94.678,94.27,94.32,0.123,0.13,10300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":487,"percent_change":1783,"volume":1346,"transactions":9,"vwap":2062},"2025-10-02",94.035004,94.33,94.014999,94.197,{"date":2064,"open":1297,"high":2065,"low":1297,"close":2066,"change":2067,"percent_change":943,"volume":1613,"transactions":9,"vwap":2066},"2025-10-01",94.174,94.046997,0.249,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":150,"volume":790,"transactions":9,"vwap":2071},"2025-09-30",93.45,93.798,93.211,0.33,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1094,"volume":1936,"transactions":9,"vwap":2078},"2025-09-29",93.63,93.32,93.468,0.223,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":125,"volume":1388,"transactions":9,"vwap":2085},"2025-09-26",93.127,93.429,92.958,93.245,0.369,{"date":2088,"open":1313,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":1814,"transactions":9,"vwap":2091},"2025-09-25",93.050003,92.587,92.876,-0.714,-0.76,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2097},"2025-09-24",93.57,93.59,93.13,-0.285,-0.3,10000,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1966,"volume":1631,"transactions":9,"vwap":2106},"2025-09-23",94.54,93.804,93.875,-0.614,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":751,"volume":769,"transactions":9,"vwap":2113},"2025-09-22",93.84,94.588,93.78,94.489,0.351,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":722,"volume":1159,"transactions":9,"vwap":2118},"2025-09-19",93.889,94.138,93.621,0.425,{"date":2122,"open":2123,"high":2124,"low":2123,"close":1986,"change":2125,"percent_change":1960,"volume":950,"transactions":9,"vwap":1986},"2025-09-18",93.62,93.865,0.485,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-17",93.25,93.099998,93.228,-0.165,-0.18,1900,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1352,"percent_change":1040,"volume":1129,"transactions":9,"vwap":2138},"2025-09-16",93.49,93.059998,93.393,{"date":2140,"open":1844,"high":2141,"low":1844,"close":2142,"change":2143,"percent_change":2144,"volume":825,"transactions":9,"vwap":2142},"2025-09-15",93.46,93.454,0.379,0.41,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1158,"volume":1150,"transactions":9,"vwap":2150},"2025-09-12",93.188,93.189,93.019997,93.074997,-0.181,{"date":2153,"open":2154,"high":2155,"low":2129,"close":2155,"change":2156,"percent_change":36,"volume":2157,"transactions":9,"vwap":2155},"2025-09-11",93.14,93.256,0.673,9400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1283,"volume":1644,"transactions":9,"vwap":2163},"2025-09-10",92.7,92.81,92.388,92.583,0.197,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":140,"volume":1613,"transactions":9,"vwap":2168},"2025-09-09",92.11,92.386,92.101,0.294,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":448,"volume":972,"transactions":9,"vwap":2176},"2025-09-08",91.93,92.23,91.9,92.092003,0.261,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":854,"transactions":9,"vwap":2182},"2025-09-05",92.71,91.43,91.831,-0.381,-0.41,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":1953,"volume":1078,"transactions":9,"vwap":2188},"2025-09-04",91.631,92.212,0.858,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2144,"volume":1388,"transactions":9,"vwap":2195},"2025-09-03",91.15,91.445,90.88,91.354,0.372,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":972,"transactions":9,"vwap":2200},"2025-09-02",90.37,90.982,90.34,-0.577,-0.63,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1379,"percent_change":1847,"volume":1150,"transactions":9,"vwap":2208},"2025-08-29",91.85,91.4,91.559,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":140,"volume":1129,"transactions":9,"vwap":2212},"2025-08-28",91.73,92.199,91.71,0.291,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":150,"volume":1530,"transactions":9,"vwap":2220},"2025-08-27",91.69,91.95,91.66,91.908,0.322,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":448,"volume":1005,"transactions":9,"vwap":2225},"2025-08-26",91.265,91.586,91.19,0.258,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1936,"transactions":9,"vwap":2233},"2025-08-25",91.34,91.62,91.27,91.328,-0.297,-0.32,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":992,"transactions":9,"vwap":2240},"2025-08-22",90.5,91.695,91.625,1.331,1.47,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":1601,"transactions":9,"vwap":2247},"2025-08-21",90.12,90.334,90.294,-0.395,-0.44,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1935,"volume":1522,"transactions":9,"vwap":2254},"2025-08-20",90.81,90.15,90.689,-0.133,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1995,"percent_change":1414,"volume":760,"transactions":9,"vwap":2261},"2025-08-19",91.31,91.42,90.763,90.822,{"date":2263,"open":2264,"high":2207,"low":2265,"close":2266,"change":105,"percent_change":2267,"volume":1129,"transactions":9,"vwap":2266},"2025-08-18",91.329,91.193,91.391,0.07,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":237,"percent_change":208,"volume":1346,"transactions":9,"vwap":2272},"2025-08-15",91.404,91.538,91.331,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":2279,"volume":752,"transactions":9,"vwap":2277},"2025-08-14",91.35,91.647,91.561,0.126,0.14,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":125,"volume":1388,"transactions":9,"vwap":2283},"2025-08-13",91.3,91.435,91.219,0.361,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":2292,"volume":1353,"transactions":9,"vwap":2289},"2025-08-12",91.019997,91.073997,90.91,1.113,1.24,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":936,"transactions":9,"vwap":2297},"2025-08-11",90.35,90.358,89.961,-0.318,-0.35,{"date":2301,"open":2302,"high":1264,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":776,"transactions":9,"vwap":2304},"2025-08-08",90.2,90.13,90.279,0.775,0.87,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2131,"percent_change":2132,"volume":1234,"transactions":9,"vwap":2311},"2025-08-07",90.26,89.327,89.504,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":759,"volume":2319,"transactions":9,"vwap":2317},"2025-08-06",89.29,89.846,89.029999,89.669,0.549,7200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":867,"volume":1522,"transactions":9,"vwap":2325},"2025-08-05",89.42,89.61,88.9,89.12,-0.374,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":80,"volume":784,"transactions":9,"vwap":2331},"2025-08-04",89.080002,89.508,89.494,1.183,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1346,"transactions":9,"vwap":2337},"2025-08-01",88.77,88.07,88.311,-1.459,-1.63,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2344,"change":2249,"percent_change":1612,"volume":936,"transactions":9,"vwap":2344},"2025-07-31",90.14,90.218,89.77,{"date":2346,"open":2201,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":646,"volume":913,"transactions":9,"vwap":2349},"2025-07-30",90.36,89.79,90.21,0.099,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1316,"volume":847,"transactions":9,"vwap":2355},"2025-07-29",90.645,90.099998,90.111,-0.239,{"date":2358,"open":2359,"high":26,"low":2360,"close":2295,"change":2361,"percent_change":2028,"volume":1234,"transactions":9,"vwap":2295},"2025-07-28",90.686,90.23,-0.195,{"date":2363,"open":2302,"high":2364,"low":2302,"close":2365,"change":1940,"percent_change":448,"volume":913,"transactions":9,"vwap":2365},"2025-07-25",90.69,90.545,{"date":2367,"open":2368,"high":2369,"low":2302,"close":2370,"change":2371,"percent_change":2144,"volume":936,"transactions":9,"vwap":2370},"2025-07-24",90.3,90.38,90.288,0.368,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":387,"volume":2378,"transactions":9,"vwap":2376},"2025-07-23",89.41,90,89.92,0.545,15400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2279,"percent_change":1783,"volume":1095,"transactions":9,"vwap":2384},"2025-07-22",89.37,89.463,89.041,89.375,{"date":2386,"open":2387,"high":2344,"low":2387,"close":2388,"change":2389,"percent_change":140,"volume":1078,"transactions":9,"vwap":2388},"2025-07-21",89.23,89.235,0.285,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":692,"volume":1129,"transactions":9,"vwap":2393},"2025-07-18",89.15,88.95,-0.258,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":387,"volume":1601,"transactions":9,"vwap":2399},"2025-07-17",88.972,89.254,89.208,0.544,{"date":2402,"open":2403,"high":2404,"low":2336,"close":2405,"change":2406,"percent_change":1783,"volume":1005,"transactions":9,"vwap":2405},"2025-07-16",88.69,88.749,88.664,0.145,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":1681,"volume":2133,"transactions":9,"vwap":2411},"2025-07-15",88.83,88.965,88.519,-0.275,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":647,"volume":950,"transactions":9,"vwap":2418},"2025-07-14",88.57,88.904,88.47,88.794,0.092,{"date":2421,"open":2404,"high":2422,"low":2423,"close":2423,"change":2298,"percent_change":905,"volume":2424,"transactions":9,"vwap":2423},"2025-07-11",88.871,88.702,1700,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":957,"percent_change":2430,"volume":1530,"transactions":9,"vwap":2429},"2025-07-10",88.8,89.25,89.019997,0.22,{"date":2432,"open":2409,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":784,"transactions":9,"vwap":2435},"2025-07-09",89.010002,88.5,88.828,0.515,0.58,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":1201,"percent_change":572,"volume":1361,"transactions":9,"vwap":2442},"2025-07-08",88.68,88.283,88.313,{"date":2444,"open":2409,"high":2409,"low":2445,"close":2446,"change":2203,"percent_change":2447,"volume":1005,"transactions":9,"vwap":2446},"2025-07-07",88.37,88.413,-0.71,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":972,"transactions":9,"vwap":2452},"2025-07-03",88.73,89.19,89.042999,0.753,0.85,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":1790,"percent_change":535,"volume":913,"transactions":9,"vwap":2458},"2025-07-02",87.709,88.29,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":198,"volume":1095,"transactions":9,"vwap":2463},"2025-07-01",87.67,88.12,87.947,0.021,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":2470,"percent_change":1033,"volume":921,"transactions":9,"vwap":2468},"2025-06-30",87.76,87.926,87.5,0.524,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":759,"volume":1644,"transactions":9,"vwap":2476},"2025-06-27",87.43,87.531,86.97,87.402,0.538,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2483,"percent_change":1953,"volume":2424,"transactions":9,"vwap":2481},"2025-06-26",86.599,86.864,86.575,0.809,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2350,"percent_change":276,"volume":1234,"transactions":9,"vwap":2488},"2025-06-25",86.040001,86.18,86.055,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2454,"volume":1530,"transactions":9,"vwap":2494},"2025-06-24",85.603,86.07,85.53,85.956,0.723,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":1813,"volume":1650,"transactions":9,"vwap":2499},"2025-06-23",84.791,85.233,84.499,0.672,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2028,"volume":885,"transactions":9,"vwap":2506},"2025-06-20",85.16,84.42,84.561,-0.185,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1201,"volume":1234,"transactions":9,"vwap":2512},"2025-06-18",85.381,84.65,84.746,-0.084,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":348,"percent_change":1086,"volume":1095,"transactions":9,"vwap":2519},"2025-06-17",85.07,85.287,84.72,84.83,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2524,"change":2525,"percent_change":2306,"volume":1650,"transactions":9,"vwap":2524},"2025-06-16",85.425,85.73,85.29,0.737,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":1848,"transactions":9,"vwap":2531},"2025-06-13",84.862,85.178,84.412,84.553,-1.074,-1.25,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":732,"volume":1513,"transactions":9,"vwap":2538},"2025-06-12",85.31,85.67,85.627,0.265,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2100,"volume":1129,"transactions":9,"vwap":2544},"2025-06-11",85.76,85.32,85.362,-0.254,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":884,"volume":2553,"transactions":9,"vwap":2551},"2025-06-10",85.46,85.63,85.3,85.616,0.362,6800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1049,"volume":1936,"transactions":9,"vwap":2559},"2025-06-09",85.17,85.51,85.13,85.254,0.077,{"date":2562,"open":2563,"high":2563,"low":2516,"close":2564,"change":2565,"percent_change":1980,"volume":752,"transactions":9,"vwap":2564},"2025-06-06",85.26,85.177,0.914,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":237,"volume":1631,"transactions":9,"vwap":2571},"2025-06-05",84.3,84.772,84.040001,84.263,-0.198,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2577,"change":2054,"percent_change":487,"volume":1848,"transactions":9,"vwap":2577},"2025-06-04",84.63,84.698,84.461,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":1581,"percent_change":563,"volume":1848,"transactions":9,"vwap":2582},"2025-06-03",79.76,84.44,84.338,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2586,"change":2588,"percent_change":50,"volume":1041,"transactions":9,"vwap":2586},"2025-06-02",83.17,83.91,83.0090027,0.413,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":2594,"percent_change":958,"volume":1078,"transactions":9,"vwap":2592},"2025-05-30",83.24,83.497,82.94,0.146,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2144,"volume":797,"transactions":9,"vwap":2599},"2025-05-29",83.89,82.999,83.351,0.338,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2605,"change":2606,"percent_change":1612,"volume":1530,"transactions":9,"vwap":2605},"2025-05-28",83.47,83.475,83.013,-0.406,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":2613,"volume":1346,"transactions":9,"vwap":2611},"2025-05-27",82.92,83.51,83.419,1.588,1.94,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":2619,"percent_change":357,"volume":2133,"transactions":9,"vwap":2618},"2025-05-23",81.47,82.2,81.831,-0.581,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1040,"percent_change":2626,"volume":1308,"transactions":9,"vwap":2625},"2025-05-22",82.21,82.8,82.099998,82.412,-0.08,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-05-21",83.21,83.71,82.402,82.482,-1.285,-1.53,1800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2184,"volume":2643,"transactions":9,"vwap":2641},"2025-05-20",83.93,83.99,83.58,83.767,-0.342,12000,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":1401,"percent_change":646,"volume":2649,"transactions":9,"vwap":2648},"2025-05-19",83.552,84.12,84.109,8800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2653,"change":2655,"percent_change":2656,"volume":972,"transactions":9,"vwap":2653},"2025-05-16",83.67,84.014,83.42,0.566,0.68,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":1848,"transactions":9,"vwap":2662},"2025-05-15",83.040001,83.645,82.851,83.448,0.281,0.34,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":572,"volume":1234,"transactions":9,"vwap":2670},"2025-05-14",83.26,83.31,82.89,83.167,-0.093,{"date":2673,"open":2669,"high":2654,"low":2669,"close":2667,"change":2495,"percent_change":1422,"volume":813,"transactions":9,"vwap":2667},"2025-05-13",{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-12",82.49,82.69,82.010002,82.537,2.582,3.23,9600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":457,"volume":1473,"transactions":9,"vwap":2688},"2025-05-09",80.3,80.35,79.802,79.955,-0.129,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":804,"volume":2697,"transactions":9,"vwap":2695},"2025-05-08",80.11,80.77,79.912,80.084,0.594,23600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1972,"percent_change":2430,"volume":1650,"transactions":9,"vwap":2703},"2025-05-07",79.5,79.8,78.9,79.49,{"date":2705,"open":2706,"high":2580,"low":2707,"close":2708,"change":1453,"percent_change":338,"volume":2709,"transactions":9,"vwap":2708},"2025-05-06",79.484,79.126,79.314,12900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":2715,"percent_change":1612,"volume":1473,"transactions":9,"vwap":2714},"2025-05-05",79.77,80.2,79.765,-0.396,{"date":2717,"open":2712,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":1644,"transactions":9,"vwap":2720},"2025-05-02",80.29,79.582,80.161,1.042,1.32,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2727,"change":2728,"percent_change":804,"volume":1346,"transactions":9,"vwap":2727},"2025-05-01",79.27,79.735,79.119,0.592,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":1973,"transactions":9,"vwap":2732},"2025-04-30",76.92,78.527,0.159,0.2,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":563,"volume":921,"transactions":9,"vwap":2740},"2025-04-29",77.86,78.49,77.76,78.368,0.398,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":958,"volume":854,"transactions":9,"vwap":2747},"2025-04-28",77.84,78.010002,77.129,77.97,0.139,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1694,"percent_change":2755,"volume":1650,"transactions":9,"vwap":2754},"2025-04-25",77.53,77.91,76.98,77.831,0.54,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2759,"change":2761,"percent_change":2762,"volume":1070,"transactions":9,"vwap":2759},"2025-04-24",76.14,77.416,76.014,1.505,1.98,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-04-23",76.48,77.12,75.85,75.911,1.317,1.77,13900,{"date":178,"open":174,"high":2773,"low":174,"close":2774,"change":2775,"percent_change":267,"volume":2776,"transactions":9,"vwap":2774},74.98,74.594,0.964,34400]