[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PJFG":3,"homepage-market-summary":24,"stock-historical-PJFG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PJFG","2026-10-06",{"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},"PGIM Jennison Focused Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},124.5798,124.05,124.649,123.2516,1.3282,1.08,1541.039874,93.665,3384.711752944223,99.8,1607,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},84.099998,3235,1180662.649989,43.64,"2025-04-24",[178,181,190,199,210,220,229,238,247,256,266,277,286,296,306,316,324,334,343,351,362,370,380,389,400,409,418,427,437,447,455,464,473,481,489,498,506,514,523,531,540,548,557,567,576,585,595,604,614,624,633,642,651,662,670,680,688,696,705,713,721,730,738,745,751,759,765,773,780,787,794,803,811,819,828,837,843,849,856,864,872,880,887,893,900,908,916,923,930,939,945,952,959,967,974,980,986,994,1000,1007,1014,1022,1031,1039,1046,1054,1061,1067,1075,1082,1090,1098,1105,1111,1118,1126,1133,1139,1144,1153,1161,1169,1177,1185,1192,1199,1207,1215,1224,1229,1237,1245,1251,1258,1264,1273,1282,1289,1296,1304,1311,1317,1326,1334,1340,1346,1352,1357,1365,1374,1380,1386,1393,1400,1407,1414,1422,1430,1437,1444,1449,1455,1463,1469,1476,1482,1487,1494,1501,1508,1515,1521,1530,1538,1546,1552,1559,1566,1573,1581,1588,1594,1599,1605,1613,1619,1626,1632,1639,1642,1647,1654,1659,1667,1672,1677,1683,1690,1697,1701,1705,1712,1719,1725,1732,1738,1747,1755,1760,1765,1770,1778,1786,1791,1799,1805,1812,1818,1826,1832,1839,1847,1854,1860,1867,1874,1880,1887,1892,1898,1904,1910,1916,1924,1931,1937,1942,1948,1955,1960,1967,1973,1979,1986,1994,2000,2007,2013,2019,2023,2030,2035,2042,2050,2056,2060,2066,2071,2077,2084,2088,2094,2100,2106,2114,2121,2126,2132,2140,2145,2150,2155,2162,2167,2172,2179,2186,2193,2199,2207,2213,2221,2227,2234,2240,2246,2252,2258,2264,2269,2278,2283,2290,2297,2302,2308,2314,2319,2323,2328,2334,2340,2346,2353,2360,2365,2370,2375,2381,2386,2393,2399,2405,2411,2416,2421,2428,2433,2437,2443,2447,2453,2458,2465,2472,2479,2484,2490,2496,2503,2510,2516,2523,2529,2534,2541,2546,2552,2557,2562,2567,2573,2578,2585,2591,2596,2603,2610,2615,2621,2627,2635,2644,2650,2657,2665,2671,2677,2683,2689,2696,2702,2709,2715,2720],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},47,124.5051,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",122.22,123.46,1.132,0.93,2540.0555,55,123.0353,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":169,"volume":196,"transactions":197,"vwap":198},"2026-10-02",123.2626,122.0417,122.1196,1.2083,932.1015,50,122.5965,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",121.24,121.31,120.56852,120.9113,0.0581,0.05,1576.4875,51,120.8669,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",121.29,121.752395,120.8532,0.0417,0.03,2124.0015,48,121.4987,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",121.2,120.8115,0.2264,0.19,843.1583,38,120.9873,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",120.91,120.5851,-1.2116,-0.99,1946.406898,58,120.7241,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":46,"volume":244,"transactions":245,"vwap":246},"2026-09-25",121.67,121.7967,121.59,0.5964,465.0037,43,121.6942,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":39,"volume":253,"transactions":254,"vwap":255},"2026-09-24",120.1903,121.28,121.2003,0.5733,4252.893,87,121.0261,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",120.62,120.7747,120.627,-1.2247,-1.01,836.5193,31,120.7645,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",121.92,121.99,121.8095,121.8517,0.3019,0.25,2447.6193,53,121.8793,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",121.37,121.5498,3.4231,2.9,2017.6273,67,121.2963,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",118.26,117.55,118.1267,0.3488,0.3,2271.0007,41,117.715,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",117.4918,118.47,117.7779,1.856,1.6,4147.7207,70,117.9914,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",117.05,115.48,115.9219,0.1891,0.16,1284.9007,44,116.1883,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":294,"vwap":323},"2026-09-15",115.71,115.7328,-0.9733,-0.83,1127.8437,115.75,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",116.01,117.3,116.7061,-0.4515,-0.39,2632.9087,69,116.9637,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":186,"volume":340,"transactions":341,"vwap":342},"2026-09-11",117.09,117.35,117.1576,1.0745,3499.9007,64,117.147,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":166,"volume":349,"transactions":294,"vwap":350},"2026-09-10",116.035,116.445,116.0831,-0.8268,1538.5193,116.1548,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",116.9559,117.03,116.805,116.9099,-0.5403,-0.46,1684.234623,57,116.9746,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":275,"vwap":369},"2026-09-08",117.675,117.4502,-0.475,-0.4,1334.0497,117.7314,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",118.39,117.645,117.9252,-0.2558,-0.22,1200.0007,45,117.8452,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":197,"vwap":388},"2026-09-03",118.12,118.43,118.181,1.8399,1.58,944.0007,118.106,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",116.23,116.385,115.86,116.3411,0.132,0.11,2671.9007,59,116.2883,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":208,"vwap":408},"2026-09-01",116.42,116.66,116.2091,-1.6642,-1.41,1601.8427,116.4077,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":378,"vwap":417},"2026-08-31",117.8,117.8733,117.43,-0.1815,-0.15,847.7321,117.5516,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":179,"vwap":426},"2026-08-28",118.76,117.91,118.0548,-0.5119,-0.43,897.9007,118.4186,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",118,118.5667,117.88,1.928,1.65,1857.9007,36,118.0564,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",116.73,116.325,116.6387,-0.1356,-0.12,2755.8007,42,116.5488,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":153,"volume":453,"transactions":179,"vwap":454},"2026-08-25",117.17,116.54,116.7743,0.6433,1898.1007,116.7099,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":445,"vwap":463},"2026-08-24",116.92,116.02,116.131,-0.9154,-0.78,657.601258,116.4311,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":218,"vwap":472},"2026-08-21",117.19,117.01,117.0464,0.7432,0.64,1189.1223,117.082,{"date":474,"open":466,"high":466,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",116.3032,-1.4481,-1.23,2063.8007,33,116.8115,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":378,"vwap":488},"2026-08-19",118.32,117.7513,-0.361,-0.31,873.9007,118.0717,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":341,"vwap":497},"2026-08-18",118.5,118.1001,118.1123,-1.3304,-1.11,3006.8427,118.3007,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":314,"vwap":505},"2026-08-17",119.82,119.4427,-0.5246,-0.44,1086.7074,119.745,{"date":507,"open":508,"high":508,"low":500,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":445,"vwap":513},"2026-08-14",120.4,119.9673,-0.4575,-0.38,1045.639,120.0188,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":245,"vwap":522},"2026-08-13",119.9,120.595,120.4248,1.1646,0.98,2057.039,120.4405,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":245,"vwap":530},"2026-08-12",119.6,119.2602,0.1813,0.15,1486.399,119.5968,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":378,"vwap":539},"2026-08-11",120.11,120.15,119.0789,-0.8113,-0.68,1673.847,119.904,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":83,"volume":546,"transactions":314,"vwap":547},"2026-08-10",119.75,119.955,119.8902,0.2644,1091.037287,119.8497,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":445,"vwap":556},"2026-08-07",119.34,119.6258,119.17,1.0459,0.88,1671.2558,119.2554,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",118.23,118.88,118.5799,-0.6,-0.5,1664.793899,37,118.5283,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":275,"vwap":575},"2026-08-05",120.67,120.74,119.1799,-0.2227,-0.19,3295.0306,119.683,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":227,"vwap":584},"2026-08-04",118.92,119.86,119.4026,2.7709,2.38,561.301,118.8541,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",114.43,116.845,116.6317,2.4301,2.13,3367.008,61,116.5057,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":227,"vwap":603},"2026-07-31",113.92,114.2016,112.89,1.6543,1.47,2568,113.5689,{"date":605,"open":112,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",112.6499,111.6915,112.5473,2.6535,2.41,1419.222,52,112.2326,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",110.885,112.082,109.8938,-1.9522,-1.75,4610.789,60,111.1692,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",111.88,111.846,-0.0607,-0.05,741.108,49,111.7365,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":218,"vwap":641},"2026-07-27",113.69,111.51,111.9067,-0.1153,-0.1,1166.008,112.0507,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",112.74,112.022,-0.4128,-0.37,541,34,112.5048,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",112.99,113.06,111.99,112.4348,-2.5013,-2.18,2118.14315,46,112.3434,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":245,"vwap":669},"2026-07-22",115.1,114.9361,-0.4715,-0.41,3102.4,115.0473,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",115.335,115.42,115.4076,1.0789,0.94,1151.543,29,115.3606,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":639,"volume":686,"transactions":565,"vwap":687},"2026-07-20",114.65,114.6501,114.3287,-0.1196,814.808,114.6873,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":406,"volume":694,"transactions":378,"vwap":695},"2026-07-17",113.49,115.09,114.4483,-1.6372,2043.308,114.3044,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":445,"vwap":704},"2026-07-16",117.27,115.655,116.0855,-1.9763,-1.67,3607,115.9647,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":82,"volume":711,"transactions":678,"vwap":712},"2026-07-15",117.62,118.1465,118.0618,0.8704,785.5,117.8201,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":294,"vwap":720},"2026-07-14",117.39,117.1914,1.2217,1.05,1785.508,117.2667,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",116.89,115.9697,-1.5753,-1.34,65697.815,32,116.8845,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",117.335,117.558,117.545,0.069,0.06,400,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",116.11,117.476,1.267,1.09,1100,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":528,"volume":750,"transactions":9,"vwap":748},"2026-07-08",115.65,116.209,0.172,1900,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",116.76,115.9,116.037003,-1.041,-0.89,2000,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":737,"transactions":9,"vwap":762},"2026-07-06",117.019997,117.078003,1.647,1.43,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",117.145,114.88,115.431,-0.735,-0.63,1500,{"date":774,"open":775,"high":450,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",116.35,116.166,0.143,0.12,1700,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",114.42,116.023003,1.799,1.57,2300,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":758,"transactions":9,"vwap":791},"2026-06-29",114.44,114.21,114.224,1.999,1.78,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",112.25,112.26,111.79,112.225,1.571,1.42,4500,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",112.57,110.39,110.654,-1.557,-1.39,29300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":358,"volume":818,"transactions":9,"vwap":816},"2026-06-24",112.985,113.55,112.07,112.211,-0.514,3300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",113.18,113.375,112.65,112.725,-1.638,-1.43,2900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",115.7,115.87,114.23,114.363,-2.073,-1.78,1600,{"date":838,"open":831,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":744,"transactions":9,"vwap":839},"2026-06-18",116.436,115.72,1.844,1.61,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":170,"transactions":9,"vwap":846},"2026-06-17",115.43,114.592,-1.651,-1.42,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",117.29,116.243,-0.9,-0.77,1400,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",116.51,117.41,117.143,3.202,2.81,5200,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",114.81,113.53,113.941,-0.129,-0.11,4600,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-06-11",112.32,114.07,112.040001,1.93,1.72,2500,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",113.77,112.14,-2.313,-2.02,800,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":537,"volume":750,"transactions":9,"vwap":891},"2026-06-09",115.342,114.040001,114.453,-0.783,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",115.57,115.236,0.416,0.36,3700,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",118.099998,114.7,114.82,-4.111,-3.46,2800,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",117.59,119.095001,118.931,0.322,0.27,2600,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",120.22,118.609,-1.682,-1.4,1800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":854,"volume":786,"transactions":9,"vwap":928},"2026-06-02",120.55,120.58,120.26,120.291,-0.937,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",120.37,121.63,120.16,121.228,0.834,0.69,4300,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":32,"volume":744,"transactions":9,"vwap":942},"2026-05-29",120.38,120.394,120.155,0.697,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":878,"volume":951,"transactions":9,"vwap":949},"2026-05-28",119.050003,119.705,119.697,2.025,1300,{"date":953,"open":707,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":871,"transactions":9,"vwap":956},"2026-05-27",117.7,117.32,117.672,0.157,0.13,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":836,"transactions":9,"vwap":964},"2026-05-26",117.28,117.58,117.191,117.515,1.062,0.91,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":758,"transactions":9,"vwap":971},"2026-05-22",116.53,116.679,116.453,0.369,0.32,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":273,"volume":836,"transactions":9,"vwap":978},"2026-05-21",115.34,116.61,116.084,0.285,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":170,"transactions":9,"vwap":983},"2026-05-20",114.399,115.799,1.847,1.62,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":818,"transactions":9,"vwap":991},"2026-05-19",113.921,114.206,113.91,113.952,-1.017,-0.88,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":106,"volume":750,"transactions":9,"vwap":998},"2026-05-18",114.99,114.27,114.969,-0.195,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":809,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",115.019997,115.49,115.164,-1.625,600,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":827,"transactions":9,"vwap":1011},"2026-05-14",116.283,116.79,116.789,1.165,1.01,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":116,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",114.33,115.88,114.19,115.624,1.027,3400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",114.54,114.64,113.9,114.597,-0.156,-0.14,3800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":879,"transactions":9,"vwap":1036},"2026-05-11",114.98,115.425,114.73,114.753,-0.524,-0.45,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":827,"transactions":9,"vwap":1042},"2026-05-08",115.023003,115.277,114.96,0.71,0.62,{"date":1047,"open":904,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",115.15,114.37,114.567,0.633,0.56,900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1030,"transactions":9,"vwap":1057},"2026-05-06",112.77,113.934,112.62,2.448,2.2,{"date":1062,"open":655,"high":655,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",111.486,0.195,0.18,3000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":836,"transactions":9,"vwap":1072},"2026-05-04",111.46,111.76,110.98,111.291,-0.069,-0.06,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",111.73,111.36,0.904,0.82,2100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":922,"transactions":9,"vwap":1087},"2026-04-30",110.42,110.68,109.29,110.456,0.732,0.67,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":907,"transactions":9,"vwap":1095},"2026-04-29",109.6,109.765,109.395,109.724,-0.267,-0.24,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":170,"transactions":9,"vwap":1101},"2026-04-28",109.89,109.991,109.749,-1.167,-1.05,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":225,"volume":750,"transactions":9,"vwap":1109},"2026-04-27",110.92,111.29,111.158,0.209,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":793,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",109.63,110.949,109.62,1.944,4400,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",110.010002,108.81,109.0049973,-1.401,-1.27,3100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":922,"transactions":9,"vwap":1129},"2026-04-22",110.16,110.406,109.698,2.178,2.01,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":461,"volume":1138,"transactions":9,"vwap":1136},"2026-04-21",109.040001,108.228,-0.856,1200,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":330,"volume":1006,"transactions":9,"vwap":1142},"2026-04-20",108.89,109.084,-0.431,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",109.059998,109.838,108.64,109.515,1.369,1.27,4200,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-16",108.7,107.9,108.146,-0.047,-0.04,4100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-04-15",106.95,108.193,106.93,1.997,1.88,5500,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-14",104.63,106.35,106.196,2.086,2,4900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":827,"transactions":9,"vwap":1182},"2026-04-13",102.935,104.13,102.88,104.11,1.709,1.67,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1065,"volume":818,"transactions":9,"vwap":1190},"2026-04-10",102.51,102.83,102.28,102.401,0.189,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":153,"volume":779,"transactions":9,"vwap":1197},"2026-04-09",102.010002,102.348,101.47,102.212,0.555,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",103.059998,101.505,101.657,2.67,2.7,2400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-07",98.38,98.987,97.58,0.253,0.26,10400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-06",98.33,98.91,97.85,98.734,0.393,0.4,5900,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":106,"volume":899,"transactions":9,"vwap":1227},"2026-04-02",96.84,98.341,-0.163,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":922,"transactions":9,"vwap":1234},"2026-04-01",98.46,98.64,98.21,98.504,1.124,1.15,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",95.019997,97.47,97.38,3.477,3.7,6500,{"date":1246,"open":1247,"high":1247,"low":20,"close":1248,"change":1249,"percent_change":503,"volume":1250,"transactions":9,"vwap":1248},"2026-03-30",94.94,93.903,-0.413,4000,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":855,"transactions":9,"vwap":1255},"2026-03-27",95.31,94.285,94.316,-2.213,-2.29,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":758,"transactions":9,"vwap":1261},"2026-03-26",98.18,96.529,-2.488,-2.51,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",99.33,99.43,98.9,99.016998,0.842,0.86,2200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-24",98.8,100.12,97.97,98.175,-1.523,-1.53,15800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":836,"transactions":9,"vwap":1286},"2026-03-23",99.71,100.040001,99.698,1.727,1.76,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":922,"transactions":9,"vwap":1293},"2026-03-20",99.89,97.909,97.971,-2.155,-2.15,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":836,"transactions":9,"vwap":1301},"2026-03-19",99.99,100.54,99.794,100.126,-0.584,-0.58,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",101.92,100.71,-1.517,-1.48,7000,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":216,"volume":1081,"transactions":9,"vwap":1315},"2026-03-17",102.75,102.13,102.227,0.029,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-16",102.14,102.41,101.81,102.198,1.109,1.1,6000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":907,"transactions":9,"vwap":1331},"2026-03-13",102.48,102.68,100.84,101.088997,-1.176,-1.15,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":835,"volume":772,"transactions":9,"vwap":1338},"2026-03-12",103.39,102.2,102.265,-1.855,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":146,"volume":907,"transactions":9,"vwap":1344},"2026-03-11",104.48,103.785,104.12,0.045,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1097,"volume":779,"transactions":9,"vwap":1350},"2026-03-10",104.6,104.825,104.074997,-0.254,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":18,"volume":1206,"transactions":9,"vwap":1355},"2026-03-09",102.24,104.329,1.115,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-06",103.29,103.56,103.214,-1.184,-1.13,5000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-05",103.81,104.543,103.285,104.398,0.081,0.08,6800,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":779,"transactions":9,"vwap":1377},"2026-03-04",103.21,104.317,1.559,1.52,{"date":1381,"open":1382,"high":1181,"low":1383,"close":1384,"change":1385,"percent_change":321,"volume":1125,"transactions":9,"vwap":1384},"2026-03-03",101.466,101.059998,102.758,-0.857,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":528,"volume":1392,"transactions":9,"vwap":1390},"2026-03-02",101.99,103.82,103.615,0.152,6400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1398,"percent_change":1399,"volume":1117,"transactions":9,"vwap":1396},"2026-02-27",102.96,103.463,102.8,-0.589,-0.57,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":262,"volume":1406,"transactions":9,"vwap":1404},"2026-02-26",105.25,103.34,104.052002,-1.06,8200,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1250,"transactions":9,"vwap":1411},"2026-02-25",104.26,105.249,105.112,1.284,1.24,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-24",102.32,103.849,103.828,1.475,1.44,3600,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-23",103.96,102.061996,102.353,-1.895,-1.82,5100,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1066,"transactions":9,"vwap":1434},"2026-02-20",103.42,104.53,104.248,0.708,0.68,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":486,"volume":1223,"transactions":9,"vwap":1442},"2026-02-19",103.31,103.69,103.15,103.54,-0.321,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":116,"percent_change":126,"volume":1250,"transactions":9,"vwap":1448},"2026-02-18",103.52,104.35,103.861,{"date":1450,"open":1187,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":76,"volume":1125,"transactions":9,"vwap":1453},"2026-02-17",103.335,102.46,102.961,0.149,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1206,"transactions":9,"vwap":1460},"2026-02-13",103.19,103.668,102.76,102.812,-0.074,-0.07,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1125,"transactions":9,"vwap":1466},"2026-02-12",105.67,102.886,-2.271,-2.16,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":563,"volume":1475,"transactions":9,"vwap":1473},"2026-02-11",106.77,104.79,105.157,-0.527,9600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":958,"volume":863,"transactions":9,"vwap":1480},"2026-02-10",106.23,106.43,105.684,0.138,{"date":1483,"open":1447,"high":1484,"low":1447,"close":1485,"change":1486,"percent_change":111,"volume":915,"transactions":9,"vwap":1485},"2026-02-09",105.97,105.546,1.249,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1493,"volume":879,"transactions":9,"vwap":1490},"2026-02-06",104.07,104.297,103.865,2.369,2.32,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1429,"transactions":9,"vwap":1498},"2026-02-05",102.9,101.8,101.928,-2.291,-2.2,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":818,"transactions":9,"vwap":1505},"2026-02-04",106.080002,103.757,104.219,-1.642,-1.55,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1364,"transactions":9,"vwap":1512},"2026-02-03",108.49,104.91,105.861,-2.446,-2.26,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":101,"percent_change":83,"volume":1520,"transactions":9,"vwap":1519},"2026-02-02",107.86,108.75,108.307,48600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-30",108.65,108.76,107.88,108.067001,-0.989,-0.91,3900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1533},"2026-01-29",108.27,109.056,107.635,-1.199,-1.09,9700,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-28",110.94,109.84,110.255,-0.256,-0.23,9500,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1436,"volume":827,"transactions":9,"vwap":1550},"2026-01-27",110.41,110.604,110.511,0.747,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":153,"volume":1558,"transactions":9,"vwap":1556},"2026-01-26",109.47,110.219,109.764,0.597,3200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":32,"volume":1281,"transactions":9,"vwap":1564},"2026-01-23",109.341,109.74,109.158,109.167,0.626,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":937,"volume":1152,"transactions":9,"vwap":1571},"2026-01-22",108.84,109.029999,108.45,108.541,0.743,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1558,"transactions":9,"vwap":1578},"2026-01-21",107.059998,108.19,106.63,107.798,0.658,0.61,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1244,"transactions":9,"vwap":1585},"2026-01-20",107.99,106.89,107.14,-2.79,-2.54,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":486,"percent_change":1593,"volume":855,"transactions":9,"vwap":1592},"2026-01-16",109.75,110.19,109.93,-0.28,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":225,"volume":907,"transactions":9,"vwap":1597},"2026-01-15",111.12,110.24,0.21,{"date":1600,"open":1108,"high":1108,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1117,"transactions":9,"vwap":1602},"2026-01-14",109.35,110.029999,-1.788,-1.6,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":786,"transactions":9,"vwap":1610},"2026-01-13",111.78,111.94,111.43,111.818,-0.377,-0.34,{"date":1614,"open":1615,"high":796,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":170,"transactions":9,"vwap":1616},"2026-01-12",111.3,112.195,0.33,0.29,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":170,"transactions":9,"vwap":1623},"2026-01-09",111.17,112.0049973,111.865,0.717,0.65,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":757,"volume":951,"transactions":9,"vwap":1630},"2026-01-08",112.19,110.745,111.148,-1,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1206,"transactions":9,"vwap":1636},"2026-01-07",111.69,112.91,112.148,0.432,0.39,{"date":1640,"open":636,"high":1641,"low":636,"close":1641,"change":470,"percent_change":32,"volume":1053,"transactions":9,"vwap":1641},"2026-01-06",111.716,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1222,"volume":779,"transactions":9,"vwap":1645},"2026-01-05",111.6,111.075996,0.444,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":750,"transactions":9,"vwap":1651},"2026-01-02",111.099998,110.32,110.632,-0.592,-0.53,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":537,"volume":772,"transactions":9,"vwap":1657},"2025-12-31",112.2,111.224,-0.765,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-30",111.89,112.21,111.989,-0.222,-0.2,6600,{"date":1668,"open":1669,"high":799,"low":1670,"close":816,"change":1671,"percent_change":424,"volume":1030,"transactions":9,"vwap":816},"2025-12-29",112.12,112.11,-0.484,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":146,"volume":772,"transactions":9,"vwap":1675},"2025-12-26",112.9,112.695,0.046,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":83,"volume":886,"transactions":9,"vwap":1680},"2025-12-24",112.47,112.649,112.355,0.244,{"date":1684,"open":1685,"high":1686,"low":1069,"close":1687,"change":1688,"percent_change":1689,"volume":1529,"transactions":9,"vwap":1687},"2025-12-23",111.63,112.43,112.405,0.741,0.66,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":470,"volume":1696,"transactions":9,"vwap":1694},"2025-12-22",111.93,111.407,111.664,0.705,4800,{"date":1698,"open":1650,"high":1699,"low":1650,"close":1699,"change":1700,"percent_change":743,"volume":1053,"transactions":9,"vwap":1699},"2025-12-19",110.959,1.198,{"date":1702,"open":1115,"high":1602,"low":1115,"close":1703,"change":1704,"percent_change":386,"volume":750,"transactions":9,"vwap":1703},"2025-12-18",109.761,1.711,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":750,"transactions":9,"vwap":1709},"2025-12-17",108.62,108.040001,108.050003,-2.115,-1.92,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":1718,"volume":1429,"transactions":9,"vwap":1715},"2025-12-16",109.36,110.165,109.288,0.571,0.52,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":779,"transactions":9,"vwap":1722},"2025-12-15",110.91,109.594,-0.833,-0.75,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1309,"volume":1731,"transactions":9,"vwap":1729},"2025-12-12",111.084,110.28,110.427,-1.663,2700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1443,"percent_change":1737,"volume":836,"transactions":9,"vwap":1735},"2025-12-11",111.49,112.089996,111.238,-0.29,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-10",112.27,112.69,111.725,112.411,0.082,0.07,5700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":101,"volume":1754,"transactions":9,"vwap":1752},"2025-12-09",112.36,112.56,112.301,112.329,0.267,4700,{"date":1756,"open":599,"high":599,"low":1757,"close":1758,"change":1759,"percent_change":376,"volume":1138,"transactions":9,"vwap":1758},"2025-12-08",111.934,112.061996,-0.245,{"date":1761,"open":1762,"high":1762,"low":796,"close":1763,"change":1764,"percent_change":1372,"volume":836,"transactions":9,"vwap":1763},"2025-12-05",113.47,112.307,0.093,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":443,"percent_change":870,"volume":1206,"transactions":9,"vwap":1769},"2025-12-04",113.010002,111.92,112.214,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1030,"transactions":9,"vwap":1775},"2025-12-03",112.15,112.513,112.115,112.334,0.016,0.01,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":922,"transactions":9,"vwap":1783},"2025-12-02",112.39,112.603,112.3,112.318,0.925,0.83,{"date":1787,"open":1721,"high":1788,"low":1721,"close":1789,"change":1790,"percent_change":330,"volume":1138,"transactions":9,"vwap":1789},"2025-12-01",111.785,111.393,-0.435,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":855,"transactions":9,"vwap":1796},"2025-11-28",111.83,123,111.64,111.828,0.418,0.38,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1785,"volume":750,"transactions":9,"vwap":1802},"2025-11-26",111.4,111.41,110.97,0.916,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1718,"volume":1811,"transactions":9,"vwap":1808},"2025-11-25",109.76,110.494,108.61,0.573,15700,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1021,"transactions":9,"vwap":1815},"2025-11-24",108.85,109.921,2.992,2.8,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1462,"volume":1825,"transactions":9,"vwap":1823},"2025-11-21",106.96,108.247,105.59,106.929,-0.071,6300,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1696,"transactions":9,"vwap":1829},"2025-11-20",111.81,107,-2.24,-2.05,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":750,"transactions":9,"vwap":1836},"2025-11-19",108.74,109.3,109.24,0.761,0.7,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1696,"transactions":9,"vwap":1844},"2025-11-18",109.050003,109.095001,107.771,108.479,-1.286,-1.17,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1093,"change":1852,"percent_change":1853,"volume":1666,"transactions":9,"vwap":1093},"2025-11-17",110.36,111.184,109.195,-0.949,-0.86,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1372,"volume":1250,"transactions":9,"vwap":1858},"2025-11-14",109.34,111.15,110.714,0.094,{"date":1861,"open":1862,"high":1862,"low":1548,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-13",113.39,110.62,-2.694,-2.38,5300,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1021,"transactions":9,"vwap":1871},"2025-11-12",115.33,113.027,113.314,-0.398,-0.35,{"date":1875,"open":1876,"high":1026,"low":1877,"close":1878,"change":1879,"percent_change":1873,"volume":758,"transactions":9,"vwap":1878},"2025-11-11",113.6,112.98,113.712,-0.396,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1886,"volume":750,"transactions":9,"vwap":1883},"2025-11-10",113.81,114.108,113.13,2.755,2.47,{"date":1888,"open":1889,"high":1890,"low":1601,"close":1890,"change":1891,"percent_change":503,"volume":1160,"transactions":9,"vwap":1890},"2025-11-07",111.22,111.353,-0.497,{"date":1893,"open":1894,"high":1894,"low":1077,"close":1895,"change":1896,"percent_change":1897,"volume":786,"transactions":9,"vwap":1895},"2025-11-06",113.58,111.85,-1.695,-1.49,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":898,"volume":1081,"transactions":9,"vwap":1902},"2025-11-05",113.040001,114.116,113.545,0.412,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":750,"transactions":9,"vwap":1907},"2025-11-04",114.48,113.133,-2.188,-1.9,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":131,"volume":750,"transactions":9,"vwap":1914},"2025-11-03",115.36,115.76,115.321,0.526,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1081,"transactions":9,"vwap":1921},"2025-10-31",115.149,115.16,114.63,114.795,0.833,0.73,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":951,"transactions":9,"vwap":1928},"2025-10-30",114.319,114.83,113.962,-1.96,-1.69,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":121,"volume":922,"transactions":9,"vwap":1935},"2025-10-29",116.095001,115.52,115.922,0.545,{"date":1938,"open":1002,"high":1939,"low":1002,"close":1940,"change":1941,"percent_change":966,"volume":1206,"transactions":9,"vwap":1940},"2025-10-28",115.64,115.377,1.038,{"date":1943,"open":1944,"high":1945,"low":597,"close":1945,"change":1946,"percent_change":1947,"volume":170,"transactions":9,"vwap":1945},"2025-10-27",113.97,114.339,1.964,1.75,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1866,"transactions":9,"vwap":1952},"2025-10-24",112.13,112.87,112.375,1.053,0.95,{"date":1956,"open":806,"high":147,"low":806,"close":1957,"change":1958,"percent_change":1959,"volume":1250,"transactions":9,"vwap":1957},"2025-10-23",111.322,1.181,1.07,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1250,"transactions":9,"vwap":1964},"2025-10-22",111.11,109.661,110.141,-1.074,-0.97,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":886,"transactions":9,"vwap":1970},"2025-10-21",111.26,111.215,0.105,0.09,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1962,"change":1977,"percent_change":1978,"volume":772,"transactions":9,"vwap":1962},"2025-10-20",110.57,111.214,1.25,1.14,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1985,"volume":886,"transactions":9,"vwap":1983},"2025-10-17",108.95,110.042999,109.86,0.544,0.5,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":836,"transactions":9,"vwap":1991},"2025-10-16",110.65,110.8,108.87,109.316,-0.458,-0.42,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":170,"transactions":9,"vwap":1997},"2025-10-15",110.72,109.774,0.339,0.31,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1104,"volume":786,"transactions":9,"vwap":2005},"2025-10-14",109.4,110.11,108.302,109.435,-1.165,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":1060,"volume":744,"transactions":9,"vwap":2010},"2025-10-13",110.22,110.6,109.82,2.386,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":1731,"transactions":9,"vwap":2016},"2025-10-10",112.274,108.214,-3.861,-3.45,{"date":2020,"open":797,"high":797,"low":2021,"close":2021,"change":2022,"percent_change":206,"volume":737,"transactions":9,"vwap":2021},"2025-10-09",112.074997,0.056,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-08",111.25,112.018997,1.291,1.17,700,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":330,"percent_change":1873,"volume":1272,"transactions":9,"vwap":2034},"2025-10-07",111.45,110.411,110.728,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":2041,"volume":758,"transactions":9,"vwap":2039},"2025-10-06",111.059998,111.378,111.118,0.462,0.42,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-03",111.029999,111.35,110.656,-0.294,-0.26,7600,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":1081,"transactions":9,"vwap":2053},"2025-10-02",111.34,110.95,0.112,0.1,{"date":2057,"open":1562,"high":2053,"low":1562,"close":2058,"change":2059,"percent_change":121,"volume":779,"transactions":9,"vwap":2058},"2025-10-01",110.838,0.515,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":292,"volume":1696,"transactions":9,"vwap":2063},"2025-09-30",110.059998,110.323,109.65,0.335,{"date":2067,"open":1120,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":1052,"volume":855,"transactions":9,"vwap":2069},"2025-09-29",110.169,109.988,0.611,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":898,"volume":1030,"transactions":9,"vwap":2075},"2025-09-26",109.52,108.92,109.377,0.397,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":2083,"volume":1081,"transactions":9,"vwap":2081},"2025-09-25",108.47,109.208,108.98,-0.763,-0.7,{"date":2085,"open":1989,"high":1989,"low":1722,"close":2086,"change":2087,"percent_change":667,"volume":1364,"transactions":9,"vwap":2086},"2025-09-24",109.743,-0.454,{"date":2089,"open":112,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1333,"volume":1066,"transactions":9,"vwap":2092},"2025-09-23",112.51,110.071999,110.197,-1.283,{"date":2095,"open":1071,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1222,"volume":907,"transactions":9,"vwap":2098},"2025-09-22",111.599,110.79,111.48,0.445,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":758,"transactions":9,"vwap":2103},"2025-09-19",110.44,111.035004,0.868,0.79,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-18",110.21,110.63,110.167,0.89,0.81,6200,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":750,"transactions":9,"vwap":2118},"2025-09-17",109.81,108.815,109.277,-0.529,-0.48,{"date":2122,"open":2123,"high":2123,"low":1093,"close":2124,"change":2125,"percent_change":778,"volume":170,"transactions":9,"vwap":2124},"2025-09-16",109.83,109.806,0.127,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":818,"transactions":9,"vwap":2129},"2025-09-15",109.15,109.679,1.051,0.97,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":170,"transactions":9,"vwap":2137},"2025-09-12",108.375,108.641,108.33,108.628,0.248,0.23,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":101,"percent_change":83,"volume":1081,"transactions":9,"vwap":2144},"2025-09-11",108.25,108.598,108.38,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":1073,"percent_change":1074,"volume":907,"transactions":9,"vwap":2149},"2025-09-10",109.089996,108.044998,108.14,{"date":2151,"open":2152,"high":2153,"low":1517,"close":2153,"change":2154,"percent_change":973,"volume":1081,"transactions":9,"vwap":2153},"2025-09-09",108.13,108.209,0.342,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":2161,"volume":1030,"transactions":9,"vwap":2159},"2025-09-08",107.64,108.010002,107.867,1.023,0.96,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":573,"volume":1066,"transactions":9,"vwap":2165},"2025-09-05",108.07,106.844,-0.208,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":743,"volume":758,"transactions":9,"vwap":2170},"2025-09-04",106.551,107.052002,1.158,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1206,"transactions":9,"vwap":2176},"2025-09-03",105.91,105.43,105.894,0.808,0.77,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":2185,"volume":1160,"transactions":9,"vwap":2182},"2025-09-02",104.49,105.085999,104.16,-0.708,-0.67,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1666,"transactions":9,"vwap":2190},"2025-08-29",107.010002,105.649,105.794,-1.564,-1.46,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":18,"volume":1250,"transactions":9,"vwap":2197},"2025-08-28",106.36,107.42,107.358,1.143,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":292,"volume":2206,"transactions":9,"vwap":2204},"2025-08-27",106.059998,106.39,105.8,106.215,0.314,5400,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":1052,"volume":2212,"transactions":9,"vwap":2210},"2025-08-26",105.44,105.901,0.587,7200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2113,"transactions":9,"vwap":2218},"2025-08-25",105.5,105.74,105.31,105.314,-0.142,-0.13,{"date":2222,"open":2223,"high":1465,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":1866,"transactions":9,"vwap":2224},"2025-08-22",104.029999,105.456,1.551,1.49,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1125,"transactions":9,"vwap":2231},"2025-08-21",104.27,103.75,103.905,-0.577,-0.55,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":1993,"volume":1421,"transactions":9,"vwap":2238},"2025-08-20",103.6,104.67,104.482,-0.442,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1930,"volume":915,"transactions":9,"vwap":2244},"2025-08-19",106.78,104.722,104.924,-1.801,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":528,"percent_change":76,"volume":2251,"transactions":9,"vwap":2249},"2025-08-18",106.57,106.725,106.3,3500,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1159,"volume":1160,"transactions":9,"vwap":2256},"2025-08-15",107.089996,106.41,106.575,-0.045,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":1638,"volume":1206,"transactions":9,"vwap":2262},"2025-08-14",106.13,106.75,106.62,0.415,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2087,"percent_change":424,"volume":863,"transactions":9,"vwap":2268},"2025-08-13",107.11,106,106.205,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-12",106.099998,106.76,105.63,106.659,1.348,1.28,7800,{"date":2279,"open":2280,"high":1503,"low":2281,"close":2281,"change":2048,"percent_change":2282,"volume":1746,"transactions":9,"vwap":2281},"2025-08-11",105.71,105.311,-0.25,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":1125,"transactions":9,"vwap":2287},"2025-08-08",105.24,105.605,105.571,0.426,0.41,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1443,"percent_change":2296,"volume":1030,"transactions":9,"vwap":2295},"2025-08-07",106.15,106.21,104.71,105.145,-0.3,{"date":2298,"open":1433,"high":2299,"low":1433,"close":2300,"change":2301,"percent_change":1978,"volume":1529,"transactions":9,"vwap":2300},"2025-08-06",105.72,105.466,1.189,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":744,"transactions":9,"vwap":2305},"2025-08-05",105.45,104.277,-1.386,-1.31,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":922,"transactions":9,"vwap":2311},"2025-08-04",105.15,105.663,1.919,1.85,{"date":2315,"open":2181,"high":2181,"low":1442,"close":2316,"change":2317,"percent_change":2318,"volume":1272,"transactions":9,"vwap":2316},"2025-08-01",103.744,-2.057,-1.94,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":1064,"percent_change":1065,"volume":779,"transactions":9,"vwap":2322},"2025-07-31",107.25,105.801,{"date":2324,"open":2216,"high":1484,"low":2325,"close":2326,"change":2327,"percent_change":1598,"volume":1421,"transactions":9,"vwap":2326},"2025-07-30",105.46,105.606,0.226,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":758,"transactions":9,"vwap":2331},"2025-07-29",106.010002,105.38,-0.865,-0.81,{"date":2335,"open":2271,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":2339,"volume":951,"transactions":9,"vwap":2336},"2025-07-28",106.245,106.037003,0.366,0.35,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":1999,"volume":1081,"transactions":9,"vwap":2344},"2025-07-25",105.79,106.025002,105.879,0.331,{"date":2347,"open":2348,"high":2349,"low":2304,"close":2350,"change":2351,"percent_change":2352,"volume":1421,"transactions":9,"vwap":2350},"2025-07-24",105.82,105.9,105.548,0.628,0.6,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":937,"volume":855,"transactions":9,"vwap":2358},"2025-07-23",104.87,104.94,104.44,104.92,0.714,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":537,"volume":922,"transactions":9,"vwap":2363},"2025-07-22",105.18,104.206,-0.715,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":2289,"volume":1006,"transactions":9,"vwap":2368},"2025-07-21",105.16,104.921,0.428,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":1544,"volume":744,"transactions":9,"vwap":2373},"2025-07-18",104.295,104.493,-0.237,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2289,"volume":1053,"transactions":9,"vwap":2379},"2025-07-17",104.777,104.797,104.73,0.425,{"date":2382,"open":2383,"high":2383,"low":1424,"close":2384,"change":2385,"percent_change":870,"volume":1272,"transactions":9,"vwap":2384},"2025-07-16",104.66,104.305,-0.118,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":772,"transactions":9,"vwap":2390},"2025-07-15",104.505,104.82,104.423,0.292,0.28,{"date":2394,"open":2395,"high":2396,"low":1489,"close":2397,"change":2398,"percent_change":2339,"volume":922,"transactions":9,"vwap":2397},"2025-07-14",104.156,104.2,104.131,0.364,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":1593,"volume":1206,"transactions":9,"vwap":2403},"2025-07-11",103.86,104.089996,103.767,-0.296,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1993,"volume":1206,"transactions":9,"vwap":2409},"2025-07-10",104.7,103.635,104.063004,-0.438,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2414,"change":18,"percent_change":2415,"volume":2029,"transactions":9,"vwap":2414},"2025-07-09",104.56,104.501,1.04,{"date":2417,"open":1376,"high":2418,"low":1376,"close":2419,"change":2420,"percent_change":2296,"volume":836,"transactions":9,"vwap":2419},"2025-07-08",103.62,103.421,-0.309,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":67,"volume":836,"transactions":9,"vwap":2426},"2025-07-07",103.782,103.92,103.563,103.73,-0.531,{"date":2429,"open":2230,"high":1447,"low":2230,"close":2430,"change":2431,"percent_change":2432,"volume":750,"transactions":9,"vwap":2430},"2025-07-03",104.261,1.37,1.33,{"date":2434,"open":1328,"high":2435,"low":1328,"close":2435,"change":53,"percent_change":2436,"volume":1731,"transactions":9,"vwap":2435},"2025-07-02",102.891,0.44,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1897,"volume":779,"transactions":9,"vwap":2441},"2025-07-01",103.57,102.39,102.441,-1.545,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":1436,"percent_change":1689,"volume":779,"transactions":9,"vwap":2446},"2025-06-30",103.64,103.986,{"date":2448,"open":1395,"high":1451,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":1272,"transactions":9,"vwap":2450},"2025-06-27",102.665,103.306,0.648,0.63,{"date":2454,"open":2455,"high":1329,"low":2455,"close":2456,"change":2457,"percent_change":2431,"volume":907,"transactions":9,"vwap":2456},"2025-06-26",101.64,102.658,1.387,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1065,"volume":836,"transactions":9,"vwap":2463},"2025-06-25",101.67,101.77,101.22,101.271,0.183,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":764,"volume":744,"transactions":9,"vwap":2470},"2025-06-24",100.64,101.28,100.55,101.087997,1.428,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":2478,"volume":1117,"transactions":9,"vwap":2476},"2025-06-23",98.3,99.669,99.66,1.34,1.36,{"date":2480,"open":2476,"high":2476,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":170,"transactions":9,"vwap":2481},"2025-06-20",98.32,-0.637,-0.64,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1873,"volume":170,"transactions":9,"vwap":2488},"2025-06-18",99.414,98.92,98.957,-0.344,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2495,"percent_change":537,"volume":1053,"transactions":9,"vwap":2494},"2025-06-17",99.48,99.61,99.301,-0.683,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":779,"transactions":9,"vwap":2500},"2025-06-16",100.3,99.91,99.984,1.197,1.21,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":879,"transactions":9,"vwap":2507},"2025-06-13",99.32,98.6,98.787,-1.319,-1.32,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":1372,"volume":855,"transactions":9,"vwap":2514},"2025-06-12",99.73,100.19,100.106,0.083,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2048,"volume":750,"transactions":9,"vwap":2521},"2025-06-11",100.535,100.56,99.845,100.023003,-0.262,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2528,"percent_change":53,"volume":907,"transactions":9,"vwap":2527},"2025-06-10",99.82,100.299,100.285,0.451,{"date":2530,"open":2499,"high":2531,"low":2532,"close":2533,"change":1316,"percent_change":216,"volume":1138,"transactions":9,"vwap":2533},"2025-06-09",99.95,99.81,99.834,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":744,"transactions":9,"vwap":2538},"2025-06-06",99.85,99.63,99.805,0.838,0.85,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2544,"change":2545,"percent_change":1399,"volume":750,"transactions":9,"vwap":2544},"2025-06-05",99.624,98.967,-0.572,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":96,"volume":1421,"transactions":9,"vwap":2550},"2025-06-04",98.99,99.628,99.539,0.524,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2555,"change":2556,"percent_change":1052,"volume":737,"transactions":9,"vwap":2555},"2025-06-03",99.080002,99.014999,0.556,{"date":2558,"open":2559,"high":1231,"low":2559,"close":2560,"change":2561,"percent_change":1080,"volume":1272,"transactions":9,"vwap":2560},"2025-06-02",97.35,98.459,0.8,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2565,"change":2566,"percent_change":2339,"volume":1125,"transactions":9,"vwap":2565},"2025-05-30",96.393,97.659,0.337,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":958,"volume":1373,"transactions":9,"vwap":2571},"2025-05-29",98.62,97.080002,97.322,0.123,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2576,"change":2577,"percent_change":330,"volume":855,"transactions":9,"vwap":2576},"2025-05-28",97.84,97.199,-0.378,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":582,"volume":1138,"transactions":9,"vwap":2583},"2025-05-27",97.59,97.6,97.48,97.577,2.266,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2590,"percent_change":1528,"volume":907,"transactions":9,"vwap":2589},"2025-05-23",94.82,95.66,95.311,-0.874,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":2154,"percent_change":898,"volume":1053,"transactions":9,"vwap":2595},"2025-05-22",95.92,96.425,96.185,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2600,"change":2601,"percent_change":2602,"volume":758,"transactions":9,"vwap":2600},"2025-05-21",96.34,96.632,95.843,-1.068,-1.1,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1612,"volume":951,"transactions":9,"vwap":2608},"2025-05-20",96.94,97.07,96.66,96.911,-0.334,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2613,"change":2614,"percent_change":1972,"volume":772,"transactions":9,"vwap":2613},"2025-05-19",97.019997,97.245,0.089,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":46,"volume":922,"transactions":9,"vwap":2619},"2025-05-16",97.19,96.87,97.156,0.478,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2625,"change":2626,"percent_change":629,"volume":1731,"transactions":9,"vwap":2625},"2025-05-15",96.74,96.92,96.678,-0.051,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1052,"volume":2634,"transactions":9,"vwap":2632},"2025-05-14",96.6,96.73,96.47,96.729,0.536,8700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-05-13",95.15,96.406,94.883,96.193,1.635,1.73,8600,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":1666,"transactions":9,"vwap":2647},"2025-05-12",93.81,94.558,3.364,3.69,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1745,"volume":836,"transactions":9,"vwap":2655},"2025-05-09",91.19,91.22,91.050003,91.194,0.061,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2212,"transactions":9,"vwap":2662},"2025-05-08",91.56,91.85,90.471,91.133,0.689,0.76,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":2670,"percent_change":53,"volume":750,"transactions":9,"vwap":2668},"2025-05-07",90.25,90.444,89.66,0.404,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":771,"percent_change":2676,"volume":786,"transactions":9,"vwap":2675},"2025-05-06",89.74,90.21,90.040001,-0.69,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2681,"change":2682,"percent_change":2185,"volume":938,"transactions":9,"vwap":2681},"2025-05-05",91.010002,91.21,90.67,-0.61,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2686,"change":1184,"percent_change":2688,"volume":2029,"transactions":9,"vwap":2686},"2025-05-02",91.15,91.28,91.089996,1.86,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2693,"change":2694,"percent_change":2695,"volume":1754,"transactions":9,"vwap":2693},"2025-05-01",89.725,90.41,89.61,1.041,1.18,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2699,"change":2701,"percent_change":396,"volume":1223,"transactions":9,"vwap":2699},"2025-04-30",87.037003,88.569,86.78,0.099,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1580,"volume":802,"transactions":9,"vwap":2707},"2025-04-29",87.59,88.58,87.5,88.47,0.535,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2714,"volume":779,"transactions":9,"vwap":2713},"2025-04-28",88.27,87.47,87.935,-0.03,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2718,"change":2719,"percent_change":801,"volume":750,"transactions":9,"vwap":2718},"2025-04-25",86.95,87.965,1.234,{"date":176,"open":2721,"high":2722,"low":172,"close":2722,"change":2723,"percent_change":2724,"volume":1117,"transactions":9,"vwap":2722},84.24,86.731,2.491,2.96]