[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDIQ":3,"homepage-market-summary":27,"stock-historical-FDIQ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDIQ","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},"Invesco Exchange-Traded Fund Trust II Invesco Bloomberg Financial Data Providers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.172,1.46092,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},67.26,67.9563,-0.6963,-1.02,272.194113,76.685,55.6,3996.74111374,55.3,3751,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},50.9,3739,1364585.278435,28.11,"2025-04-22",[179,182,191,201,211,220,229,238,247,256,267,276,284,293,302,312,322,330,340,349,357,366,376,386,395,405,414,424,435,445,455,466,476,484,494,503,513,521,530,536,545,552,562,572,582,593,603,611,619,629,636,644,651,658,666,673,684,694,700,708,716,721,729,736,742,750,757,765,772,779,787,792,800,806,811,817,821,827,833,840,847,851,859,865,871,878,886,893,900,908,915,923,930,935,941,945,950,956,962,967,973,979,985,991,997,1000,1004,1010,1014,1018,1024,1030,1035,1041,1048,1054,1060,1065,1070,1077,1081,1086,1093,1099,1105,1112,1116,1121,1128,1137,1140,1145,1150,1156,1163,1169,1175,1179,1185,1189,1194,1198,1203,1209,1217,1223,1231,1238,1244,1250,1255,1258,1264,1270,1277,1285,1289,1295,1299,1306,1311,1318,1322,1330,1334,1339,1347,1353,1360,1365,1371,1377,1384,1390,1396,1403,1407,1414,1421,1428,1431,1438,1443,1449,1454,1461,1467,1474,1481,1486,1493,1498,1504,1509,1512,1515,1520,1526,1532,1536,1540,1546,1551,1557,1564,1568,1571,1575,1577,1583,1587,1593,1597,1601,1606,1612,1619,1624,1629,1632,1639,1644,1651,1656,1663,1668,1674,1679,1683,1688,1692,1696,1700,1708,1713,1719,1725,1729,1734,1739,1745,1753,1759,1766,1771,1776,1780,1786,1791,1796,1800,1806,1812,1816,1821,1826,1832,1837,1842,1844,1850,1857,1865,1870,1877,1882,1887,1891,1895,1900,1904,1909,1913,1915,1919,1923,1926,1929,1934,1939,1945,1949,1953,1957,1960,1965,1970,1975,1980,1985,1990,1995,1999,2003,2008,2016,2022,2028,2033,2035,2040,2044,2046,2050,2054,2056,2061,2065,2072,2078,2081,2084,2087,2091,2095,2097,2102,2107,2110,2114,2121,2126,2130,2134,2140,2145,2152,2157,2161,2163,2166,2173,2177,2181,2186,2190,2196,2201,2207,2212,2217,2223,2227,2231,2236,2240,2246,2248,2250,2253,2258,2261,2264,2269,2275,2279,2283,2288,2294,2300,2306,2311,2319,2324,2331],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},32,67.3226,{"date":183,"open":184,"high":185,"low":184,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",67.85,68.0499,0.3423,0.51,900.5706,45,67.9685,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",67.99,67.57,67.614,-0.0398,-0.06,1387.5036,70,67.7881,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",67.6,67.6538,67.38,-1.1171,-1.62,5205.220151,99,67.491,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",69.27,68.7709,-0.8866,-1.27,1450.283801,52,69.0013,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",69.91,69.6575,-0.1798,-0.26,540.471331,46,69.7681,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",70.22,69.8373,-0.6269,-0.89,424.2652,63,70.0952,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",70.65,70.4642,-0.1694,-0.24,405.5942,31,70.6163,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",71.23,70.6336,-0.4087,-0.58,549.8552,40,71.1214,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",71.41,71.46,70.88,71.0423,-0.0903,-0.13,2898.97017,76,71.2236,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":227,"vwap":275},"2026-09-18",70.48,71.1326,70.47,0.4917,0.7,1227.7622,70.5654,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",70.6409,0.1354,0.19,157.0272,33,70.6637,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",70.815,70.5055,-0.7385,-1.04,434.901056,29,70.7343,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",72.36,71.244,-1.7275,-2.37,502.2502,38,72.0943,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",73.03,72.7401,72.9715,1.195,1.66,608.773428,36,72.8801,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",71.84,71.67,71.7765,0.3771,0.53,1894.7612,37,71.7542,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":245,"vwap":329},"2026-09-10",71.85,71.3994,-0.5863,-0.81,544.6872,71.7793,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",71.925,71.9857,71.87,-0.7173,-0.99,937.276464,51,72.0141,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",73.115,72.703,-1.4903,-2.01,632.803687,43,73.12,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",74.1933,-1.6467,-2.17,166.198407,28,75.1741,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",75.01,75.84,1.9035,2.57,948.0175,53,74.9278,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":236,"vwap":375},"2026-09-02",74.425,74.5499,73.86,73.9365,-0.9609,-1.28,4662.8095,74.3647,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",75.63,74.88,74.8974,-1.2707,-1.67,1490.2801,49,75.067,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",76.03,76.1681,-0.2169,-0.28,821.511012,42,76.0632,{"date":396,"open":397,"high":22,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",76.52,76.29,76.385,-0.0153,-0.02,5792.732473,110,76.5494,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",75.85,76.4003,0.6705,0.89,374.5962,35,76.0792,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",75.96,75.56,75.7298,-0.2855,-0.38,3097.2132,50,75.8699,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",75.93,76.15,75.92,76.0153,0.0577,0.08,1528.184749,66,76.0264,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",75.69,76.01,75.9576,0.5933,0.79,3416.070774,79,75.7676,{"date":446,"open":359,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",75.54,75,75.3643,0.8942,1.2,1254.881342,59,75.2874,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",74.5,74.655,74.44,74.4701,0.6989,0.95,2596.084676,60,74.4927,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",73.49,74.41,73.7712,1.4279,1.97,2194.81454,74,74.0784,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",72.3433,0.4194,0.58,794.9847,56,72.4946,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",72.55,72.8,71.9239,-0.768,-1.06,1966.180743,55,72.5242,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",72.845,72.6919,-0.462,-0.63,504.599239,44,72.7894,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",72.17,73.1539,72.085,1.3657,1.9,3160.930093,85,72.2737,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":109,"volume":518,"transactions":519,"vwap":520},"2026-08-12",71.83,71.7882,-0.0039,2151.0577,48,71.7893,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":364,"vwap":529},"2026-08-11",72.01,71.64,71.7921,-0.2859,-0.4,71822.9817,71.7036,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":391,"volume":534,"transactions":310,"vwap":535},"2026-08-10",72.078,-0.2,397.709347,72.2216,{"date":537,"open":538,"high":539,"low":505,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":254,"vwap":544},"2026-08-07",72.52,72.5201,72.278,0.7042,0.98,1386.417061,72.4589,{"date":546,"open":259,"high":547,"low":259,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":282,"vwap":551},"2026-08-06",71.5738,-0.2988,-0.42,1309.130709,71.4991,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",72.195,71.77,71.8726,0.0364,0.05,4010.7302,62,71.9362,{"date":563,"open":564,"high":324,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",71.33,71.25,71.8362,0.4053,0.57,3036.2932,61,71.6918,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":401,"volume":579,"transactions":580,"vwap":581},"2026-08-03",72.04,72.0401,71.37,71.4309,-0.0129,3264.0423,68,71.4945,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",71.3,71.48,71.06,71.4438,-0.6686,-0.93,2003.032845,65,71.372,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",72.49,71.39,72.1124,-1.8723,-2.53,4514.459,117,71.8742,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":318,"volume":609,"transactions":433,"vwap":610},"2026-07-29",73.98,74.3499,73.9847,0.3906,3272.042292,74.2116,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":482,"vwap":618},"2026-07-28",73.51,73.5941,1.7361,2.42,2401.728722,73.6043,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",71.05,72.07,71.858,2.029,2.91,11428.609057,126,71.3549,{"date":630,"open":213,"high":631,"low":213,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":320,"vwap":635},"2026-07-24",69.829,1.0626,1.55,1853.9333,69.3579,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":474,"vwap":643},"2026-07-23",69.53,68.7664,-1.2886,-1.84,2984.6562,69.0659,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":243,"percent_change":648,"volume":649,"transactions":282,"vwap":650},"2026-07-22",70.29,70.055,-0.34,638.858993,70.2759,{"date":652,"open":653,"high":653,"low":646,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":180,"vwap":657},"2026-07-21",70.295,-0.3963,-0.56,1862.8402,70.3138,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":227,"vwap":665},"2026-07-20",70.5,70.6913,0.3646,0.52,449.9952,70.5723,{"date":667,"open":668,"high":668,"low":646,"close":669,"change":670,"percent_change":490,"volume":671,"transactions":189,"vwap":672},"2026-07-17",71.09,70.3267,-0.7511,590.34336,70.5598,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",71.07,71.0999,70.93,71.0778,0.8975,1.28,3332.3476,71,71.0311,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",69.97,70.2001,70.1803,1.1901,1.73,4098.5926,57,70.0553,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":327,"volume":698,"transactions":62,"vwap":699},"2026-07-14",68.9902,-0.5631,116.6628,69.076,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":227,"vwap":707},"2026-07-13",68.73,69.5533,1.1933,1.75,3213.5538,68.9716,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",68.4,68.089996,68.36,0.16,0.23,1500,{"date":717,"open":193,"high":718,"low":193,"close":718,"change":719,"percent_change":197,"volume":720,"transactions":9,"vwap":718},"2026-07-09",68.2,-0.04,700,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",68.25,68.44,68.24,-0.94,-1.36,900,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":99,"volume":735,"transactions":9,"vwap":733},"2026-07-07",69.23,69.45,69.18,0.69,6000,{"date":737,"open":738,"high":739,"low":194,"close":739,"change":156,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-06",68.050003,68.49,1.09,400,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-02",67.11,67.75,67.059998,1.96,2.98,2300,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",64.25,65.79,1.85,2.89,500,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-30",63.64,63.94,63.63,0.45,0.71,1300,{"date":766,"open":760,"high":760,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",63.43,63.49,-0.16,-0.25,800,{"date":773,"open":125,"high":774,"low":125,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",63.79,63.65,0.82,1.31,1200,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",62.3,64.46,62.83,-1.45,-2.26,2500,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":420,"percent_change":791,"volume":749,"transactions":9,"vwap":790},"2026-06-24",64.8,64.28,-0.59,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":197,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-23",64.74,64.99,64.58,64.66,-0.09,2900,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":589,"volume":805,"transactions":9,"vwap":803},"2026-06-22",64.61,64.72,-0.61,1800,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":289,"percent_change":810,"volume":756,"transactions":9,"vwap":809},"2026-06-18",65.76,65.33,-1.57,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":728,"transactions":9,"vwap":814},"2026-06-17",68.33,66.37,-2.15,-3.14,{"date":818,"open":725,"high":819,"low":725,"close":819,"change":820,"percent_change":149,"volume":756,"transactions":9,"vwap":819},"2026-06-16",68.52,0.24,{"date":822,"open":723,"high":823,"low":723,"close":824,"change":124,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-15",68.79,68.28,0.59,3500,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":771,"transactions":9,"vwap":830},"2026-06-12",67.36,67.88,0.92,1.37,{"date":834,"open":835,"high":17,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-11",66.25,66.96,-0.71,-1.05,1600,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":771,"transactions":9,"vwap":844},"2026-06-10",67.72,67.62,67.67,-0.08,-0.12,{"date":848,"open":849,"high":849,"low":843,"close":745,"change":850,"percent_change":273,"volume":728,"transactions":9,"vwap":745},"2026-06-09",67.92,0.47,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-08",67.41,67.59,67.28,-0.49,-0.72,2600,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":741,"transactions":9,"vwap":862},"2026-06-05",67.56,67.77,-0.51,-0.75,{"date":866,"open":867,"high":868,"low":824,"close":824,"change":869,"percent_change":870,"volume":720,"transactions":9,"vwap":824},"2026-06-04",68.64,68.87,0.87,1.29,{"date":872,"open":873,"high":873,"low":874,"close":853,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":853},"2026-06-03",68.17,67.37,-0.66,-0.97,6200,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-02",69.56,67.82,68.07,-2.04,-2.91,22700,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":663,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-01",76.55,69.67,70.11,0.75,20300,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":144,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-29",70.059998,70.13,69.59,0.55,16900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":713,"volume":907,"transactions":9,"vwap":905},"2026-05-28",69.11,69.43,69.019997,69.21,0.11,3600,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":756,"transactions":9,"vwap":912},"2026-05-27",69.07,69.39,69.099998,-0.54,-0.78,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-26",69.66,69.5,69.64,-0.69,-0.98,2800,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":756,"transactions":9,"vwap":927},"2026-05-22",70.18,70.36,70.33,0.03,0.04,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":104,"percent_change":934,"volume":720,"transactions":9,"vwap":933},"2026-05-21",69.8,70.3,0.09,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":820,"percent_change":940,"volume":839,"transactions":9,"vwap":939},"2026-05-20",69.6,70.25,70.24,0.34,{"date":942,"open":199,"high":943,"low":199,"close":199,"change":944,"percent_change":944,"volume":715,"transactions":9,"vwap":199},"2026-05-19",70.75,0,{"date":946,"open":917,"high":199,"low":917,"close":199,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":199},"2026-05-18",1.17,1.7,1700,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":756,"transactions":9,"vwap":953},"2026-05-15",68.38,68.83,-0.33,-0.48,{"date":957,"open":958,"high":889,"low":959,"close":959,"change":960,"percent_change":961,"volume":728,"transactions":9,"vwap":959},"2026-05-14",69.19,69.16,-0.1,-0.14,{"date":963,"open":964,"high":965,"low":813,"close":965,"change":966,"percent_change":490,"volume":728,"transactions":9,"vwap":965},"2026-05-13",68.37,69.26,-0.74,{"date":968,"open":969,"high":969,"low":970,"close":199,"change":971,"percent_change":972,"volume":756,"transactions":9,"vwap":199},"2026-05-12",70.34,69.73,-0.15,-0.21,{"date":974,"open":975,"high":975,"low":889,"close":976,"change":549,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-11",70.26,70.15,-0.6,2700,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-08",70.57,-0.37,-0.52,200,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":798,"percent_change":263,"volume":990,"transactions":9,"vwap":989},"2026-05-07",71.17,71.2,70.94,1900,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":770,"volume":996,"transactions":9,"vwap":994},"2026-05-06",70.92,71.029999,-0.18,300,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":971,"percent_change":972,"volume":984,"transactions":9,"vwap":999},"2026-05-05",71.21,{"date":1001,"open":596,"high":596,"low":1002,"close":1003,"change":431,"percent_change":906,"volume":805,"transactions":9,"vwap":1003},"2026-05-04",71.27,71.36,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1009,"volume":978,"transactions":9,"vwap":1008},"2026-05-01",71.71,71.82,71.28,0.01,{"date":1011,"open":1012,"high":1012,"low":943,"close":1002,"change":944,"percent_change":944,"volume":1013,"transactions":9,"vwap":1002},"2026-04-30",71.61,28900,{"date":1015,"open":271,"high":1002,"low":271,"close":1002,"change":1016,"percent_change":1017,"volume":949,"transactions":9,"vwap":1002},"2026-04-29",0.12,0.17,{"date":1019,"open":994,"high":1020,"low":994,"close":1021,"change":906,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-28",71.35,71.15,0.15,6700,{"date":1025,"open":258,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":243,"volume":1029,"transactions":9,"vwap":1027},"2026-04-27",71.5,71.040001,-0.17,2400,{"date":1031,"open":1032,"high":999,"low":1032,"close":999,"change":1033,"percent_change":1034,"volume":720,"transactions":9,"vwap":999},"2026-04-24",70.77,0.21,0.3,{"date":1036,"open":1037,"high":682,"low":1038,"close":682,"change":1039,"percent_change":1040,"volume":771,"transactions":9,"vwap":682},"2026-04-23",70.55,70.4,-0.95,-1.32,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":263,"percent_change":995,"volume":1047,"transactions":9,"vwap":1046},"2026-04-22",72.96,73,71.74,71.95,2100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":955,"percent_change":875,"volume":1053,"transactions":9,"vwap":1052},"2026-04-21",72.66,73.37,72.080002,8600,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":978,"transactions":9,"vwap":1057},"2026-04-20",72.22,72.56,0.07,0.1,{"date":1061,"open":1062,"high":1044,"low":1063,"close":595,"change":940,"percent_change":850,"volume":1064,"transactions":9,"vwap":595},"2026-04-17",72.57,72.48,32100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":762,"percent_change":1069,"volume":778,"transactions":9,"vwap":1068},"2026-04-16",71.96,72.15,0.63,{"date":1071,"open":1072,"high":1073,"low":988,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-15",71.34,71.7,1.26,1.79,3800,{"date":1078,"open":981,"high":981,"low":1079,"close":1079,"change":280,"percent_change":1080,"volume":756,"transactions":9,"vwap":1079},"2026-04-14",70.44,0.27,{"date":1082,"open":1083,"high":938,"low":1083,"close":938,"change":705,"percent_change":1084,"volume":1085,"transactions":9,"vwap":938},"2026-04-13",68.11,2.55,3400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":327,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-10",69.32,68.15,68.5,-1.17,5900,{"date":1094,"open":959,"high":1095,"low":959,"close":1096,"change":69,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-09",69.33,69.31,-1.53,600,{"date":1100,"open":1101,"high":943,"low":896,"close":1102,"change":1103,"percent_change":777,"volume":1104,"transactions":9,"vwap":1102},"2026-04-08",70.72,70.39,0.91,4500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":499,"volume":858,"transactions":9,"vwap":1110},"2026-04-07",69.55,69.68,69.24,69.48,-0.44,{"date":1113,"open":932,"high":1114,"low":932,"close":1114,"change":1115,"percent_change":129,"volume":805,"transactions":9,"vwap":1114},"2026-04-06",69.92,0.54,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":832,"volume":715,"transactions":9,"vwap":1119},"2026-04-02",67.89,69.38,0.94,{"date":1122,"open":1123,"high":1124,"low":1125,"close":724,"change":1126,"percent_change":719,"volume":1127,"transactions":9,"vwap":724},"2026-04-01",68.6,68.74,68.21,-0.03,13800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-31",68.45,68.62,68.32,68.47,1.21,1.8,5300,{"date":1138,"open":1139,"high":874,"low":1139,"close":17,"change":56,"percent_change":1135,"volume":858,"transactions":9,"vwap":17},"2026-03-30",66.3,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":216,"percent_change":1144,"volume":1076,"transactions":9,"vwap":1143},"2026-03-27",67.13,66.07,-1.89,{"date":1146,"open":1147,"high":842,"low":1147,"close":1148,"change":995,"percent_change":1149,"volume":949,"transactions":9,"vwap":1148},"2026-03-26",66.88,67.34,-0.27,{"date":1151,"open":1152,"high":1152,"low":874,"close":1153,"change":1154,"percent_change":1155,"volume":1085,"transactions":9,"vwap":1153},"2026-03-25",68.23,67.52,-0.31,-0.46,{"date":1157,"open":1158,"high":1158,"low":203,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-24",69.089996,67.83,-1.7,-2.44,3700,{"date":1164,"open":1165,"high":271,"low":732,"close":638,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":638},"2026-03-23",70.029999,-0.3,-0.43,9700,{"date":1170,"open":646,"high":646,"low":1171,"close":1172,"change":1173,"percent_change":216,"volume":1174,"transactions":9,"vwap":1172},"2026-03-20",69.82,69.83,-0.9,2000,{"date":1176,"open":976,"high":1177,"low":976,"close":1177,"change":431,"percent_change":906,"volume":1178,"transactions":9,"vwap":1177},"2026-03-19",70.73,7300,{"date":1180,"open":1181,"high":576,"low":1182,"close":240,"change":1183,"percent_change":1160,"volume":1184,"transactions":9,"vwap":240},"2026-03-18",71.31,70.63,-1.22,6100,{"date":1186,"open":1187,"high":1052,"low":1187,"close":334,"change":1188,"percent_change":99,"volume":949,"transactions":9,"vwap":334},"2026-03-17",71.050003,0.72,{"date":1190,"open":1191,"high":1021,"low":1191,"close":1021,"change":1103,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1021},"2026-03-16",70.71,1.3,3900,{"date":1195,"open":269,"high":269,"low":1196,"close":939,"change":714,"percent_change":1197,"volume":1178,"transactions":9,"vwap":939},"2026-03-13",70.19,0.33,{"date":1199,"open":1182,"high":260,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":786,"transactions":9,"vwap":1200},"2026-03-12",70.010002,-0.96,-1.35,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1091,"percent_change":207,"volume":1208,"transactions":9,"vwap":1207},"2026-03-11",71.16,70.56,70.97,5200,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-10",73.76,72.050003,72.14,-1.76,-2.38,5700,{"date":1218,"open":1043,"high":1219,"low":1043,"close":1220,"change":1149,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-09",73.95,73.9,-0.36,6900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":820,"volume":1230,"transactions":9,"vwap":1228},"2026-03-06",73.55,74.23,73.21,74.17,0.18,15400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":798,"percent_change":846,"volume":1237,"transactions":9,"vwap":1236},"2026-03-05",74.24,74.4,73.58,73.99,4600,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1103,"volume":826,"transactions":9,"vwap":1242},"2026-03-04",73.69,74.2,74.080002,0.67,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":944,"percent_change":944,"volume":1193,"transactions":9,"vwap":1249},"2026-03-03",72.5,73.7,72.25,73.41,{"date":1251,"open":1252,"high":1249,"low":1252,"close":1249,"change":1253,"percent_change":1254,"volume":1193,"transactions":9,"vwap":1249},"2026-03-02",72.99,0.41,0.56,{"date":1256,"open":1257,"high":1044,"low":1257,"close":1044,"change":1155,"percent_change":499,"volume":1085,"transactions":9,"vwap":1044},"2026-02-27",72.61,{"date":1259,"open":1037,"high":1260,"low":1037,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-26",73.46,2.76,3.9,5600,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1222,"transactions":9,"vwap":1267},"2026-02-25",69.22,70.7,0.86,1.23,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-24",66.87,69.84,1.77,2.6,6800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":882,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":882},"2026-02-23",68.040001,68.93,66.68,-1.24,-1.79,8400,{"date":1286,"open":723,"high":732,"low":723,"close":1096,"change":1287,"percent_change":1134,"volume":1288,"transactions":9,"vwap":1096},"2026-02-20",0.83,3000,{"date":1290,"open":1279,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":549,"volume":978,"transactions":9,"vwap":1293},"2026-02-19",68.55,67.98,68.48,-0.29,{"date":1296,"open":897,"high":897,"low":1297,"close":1297,"change":1149,"percent_change":1298,"volume":1029,"transactions":9,"vwap":1297},"2026-02-18",68.77,-0.39,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1162,"transactions":9,"vwap":1303},"2026-02-17",69.37,68.7,69.040001,0.14,0.2,{"date":1307,"open":1308,"high":902,"low":1309,"close":1310,"change":825,"percent_change":1268,"volume":1136,"transactions":9,"vwap":1310},"2026-02-13",67.8,67.69,68.9,{"date":1312,"open":889,"high":1313,"low":1314,"close":1315,"change":336,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-12",70.019997,67.48,68.31,-1.43,3200,{"date":1319,"open":994,"high":994,"low":731,"close":1320,"change":920,"percent_change":336,"volume":1321,"transactions":9,"vwap":1320},"2026-02-11",69.3,6500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1282,"volume":1329,"transactions":9,"vwap":1327},"2026-02-10",70.8,71.089996,69.93,69.99,-0.88,7500,{"date":1331,"open":1332,"high":1020,"low":1333,"close":1332,"change":243,"percent_change":648,"volume":1174,"transactions":9,"vwap":1332},"2026-02-09",70.87,70.82,{"date":1335,"open":260,"high":1026,"low":1336,"close":1337,"change":832,"percent_change":747,"volume":1338,"transactions":9,"vwap":1337},"2026-02-06",70.79,71.11,11400,{"date":1340,"open":1341,"high":976,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-05",69.88,69.050003,69.74,-0.05,-0.07,5000,{"date":1348,"open":910,"high":1349,"low":910,"close":1350,"change":1351,"percent_change":1352,"volume":1023,"transactions":9,"vwap":1350},"2026-02-04",70.38,69.79,1.11,1.62,{"date":1354,"open":1355,"high":868,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-03",67.14,68.68,1.42,2.11,19400,{"date":1361,"open":1362,"high":1363,"low":1362,"close":17,"change":869,"percent_change":777,"volume":1364,"transactions":9,"vwap":17},"2026-02-02",66.89,67.76,3100,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":928,"percent_change":558,"volume":1370,"transactions":9,"vwap":1369},"2026-01-30",65.95,66.48,66.39,2200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1352,"volume":715,"transactions":9,"vwap":1374},"2026-01-29",65.72,66.36,65.61,1.06,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":769,"percent_change":243,"volume":1383,"transactions":9,"vwap":1382},"2026-01-28",65.36,65.37,65.080002,65.3,1100,{"date":1385,"open":1386,"high":1387,"low":1381,"close":1387,"change":1388,"percent_change":1389,"volume":1104,"transactions":9,"vwap":1387},"2026-01-27",65.29,65.46,0.28,0.43,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":940,"percent_change":663,"volume":1346,"transactions":9,"vwap":1395},"2026-01-26",65.010002,65.26,64.79,65.18,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1222,"transactions":9,"vwap":1400},"2026-01-23",67.029999,64.65,64.84,-2.24,-3.34,{"date":1404,"open":1292,"high":1292,"low":1405,"close":1405,"change":960,"percent_change":971,"volume":1406,"transactions":9,"vwap":1405},"2026-01-22",67.080002,4000,{"date":1408,"open":802,"high":1409,"low":802,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-21",67.21,67.18,2.96,4.61,43900,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":838,"volume":1420,"transactions":9,"vwap":1418},"2026-01-20",63.8,64.7,64.22,-0.68,5800,{"date":1422,"open":1382,"high":1423,"low":1424,"close":1425,"change":1221,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-16",65.55,64.81,64.9,-0.55,7000,{"date":1429,"open":591,"high":1430,"low":591,"close":1393,"change":1074,"percent_change":472,"volume":826,"transactions":9,"vwap":1393},"2026-01-15",65.42,{"date":1432,"open":1433,"high":1418,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-14",63.25,64,0.77,1.22,5400,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":837,"volume":990,"transactions":9,"vwap":1441},"2026-01-13",63.69,63.23,-0.45,{"date":1444,"open":1434,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1202,"volume":858,"transactions":9,"vwap":1447},"2026-01-12",64.4,63.33,63.68,-0.87,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":252,"percent_change":234,"volume":1453,"transactions":9,"vwap":1452},"2026-01-09",65.14,64.55,1400,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1427,"transactions":9,"vwap":1458},"2026-01-08",63.99,65.54,65.13,1.38,2.16,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1298,"percent_change":804,"volume":1466,"transactions":9,"vwap":1465},"2026-01-07",64.019997,63.34,63.75,5500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":1029,"transactions":9,"vwap":1470},"2026-01-06",63.32,64.14,63.31,0.68,1.07,{"date":1475,"open":1476,"high":759,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":978,"transactions":9,"vwap":1478},"2026-01-05",63.48,63.41,63.46,1.27,2.04,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":149,"percent_change":568,"volume":799,"transactions":9,"vwap":1484},"2026-01-02",61.55,62.19,61.44,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1370,"transactions":9,"vwap":1490},"2025-12-31",62.34,61.83,61.84,-0.67,-1.07,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1167,"percent_change":1419,"volume":778,"transactions":9,"vwap":1497},"2025-12-30",62.68,62.7,62.51,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":863,"percent_change":1503,"volume":1288,"transactions":9,"vwap":1502},"2025-12-29",63.39,62.73,62.94,-0.8,{"date":1505,"open":1506,"high":759,"low":1441,"close":1507,"change":1508,"percent_change":1166,"volume":1437,"transactions":9,"vwap":1507},"2025-12-26",63.61,63.45,-0.19,{"date":1510,"open":774,"high":774,"low":759,"close":759,"change":1511,"percent_change":928,"volume":728,"transactions":9,"vwap":759},"2025-12-24",0.02,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":549,"percent_change":875,"volume":996,"transactions":9,"vwap":1514},"2025-12-23",63.62,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":972,"percent_change":954,"volume":799,"transactions":9,"vwap":1519},"2025-12-22",64.31,64.010002,64.040001,{"date":1521,"open":1522,"high":1522,"low":1523,"close":752,"change":1524,"percent_change":1525,"volume":735,"transactions":9,"vwap":752},"2025-12-19",64.34,63.88,-0.32,-0.5,{"date":1527,"open":1528,"high":1529,"low":1522,"close":1530,"change":714,"percent_change":1531,"volume":1276,"transactions":9,"vwap":1530},"2025-12-18",64.77,64.94,64.57,0.36,{"date":1533,"open":1534,"high":591,"low":752,"close":1522,"change":1017,"percent_change":1535,"volume":1085,"transactions":9,"vwap":1522},"2025-12-17",64.54,0.26,{"date":1537,"open":1470,"high":1538,"low":1539,"close":1538,"change":770,"percent_change":1298,"volume":990,"transactions":9,"vwap":1538},"2025-12-16",64.17,63.92,{"date":1541,"open":1542,"high":1543,"low":1538,"close":1544,"change":1034,"percent_change":850,"volume":1545,"transactions":9,"vwap":1544},"2025-12-15",64.64,64.71,64.42,4800,{"date":1547,"open":1548,"high":1549,"low":1447,"close":1549,"change":1550,"percent_change":913,"volume":1047,"transactions":9,"vwap":1549},"2025-12-12",63.86,64.12,-0.35,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1197,"percent_change":187,"volume":1556,"transactions":9,"vwap":1555},"2025-12-11",64.059998,64.88,64.47,20400,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1470,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1470},"2025-12-10",62.5,64.43,1.99,3.2,4400,{"date":1565,"open":1566,"high":1502,"low":1567,"close":1567,"change":846,"percent_change":1508,"volume":1263,"transactions":9,"vwap":1567},"2025-12-09",62.65,62.15,{"date":1569,"open":1559,"high":1566,"low":1570,"close":1570,"change":1033,"percent_change":940,"volume":171,"transactions":9,"vwap":1570},"2025-12-08",62.27,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":944,"percent_change":944,"volume":720,"transactions":9,"vwap":1574},"2025-12-05",62.080002,62.060001,{"date":1576,"open":1574,"high":1574,"low":1574,"close":1574,"change":1059,"percent_change":713,"volume":1098,"transactions":9,"vwap":1574},"2025-12-04",{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":756,"transactions":9,"vwap":1580},"2025-12-03",61.91,61.96,1.15,1.89,{"date":1584,"open":1483,"high":1483,"low":1585,"close":1585,"change":1586,"percent_change":1491,"volume":799,"transactions":9,"vwap":1585},"2025-12-02",60.81,-0.41,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1243,"percent_change":1351,"volume":1592,"transactions":9,"vwap":1591},"2025-12-01",59.83,61.29,61.22,9500,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1166,"percent_change":856,"volume":728,"transactions":9,"vwap":1596},"2025-11-28",60.85,60.55,{"date":1598,"open":1599,"high":1600,"low":1595,"close":1595,"change":1154,"percent_change":863,"volume":764,"transactions":9,"vwap":1595},"2025-11-26",60.93,61.31,{"date":1602,"open":464,"high":1603,"low":464,"close":1604,"change":705,"percent_change":1605,"volume":1023,"transactions":9,"vwap":1604},"2025-11-25",61.25,61.16,2.95,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":431,"percent_change":1611,"volume":1029,"transactions":9,"vwap":1610},"2025-11-24",59.02,59.44,59.41,0.13,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":786,"transactions":9,"vwap":1616},"2025-11-21",57.92,59.69,59.33,1.94,3.38,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":769,"percent_change":391,"volume":720,"transactions":9,"vwap":1623},"2025-11-20",58,58.07,57.39,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1243,"percent_change":1628,"volume":720,"transactions":9,"vwap":1627},"2025-11-19",57.14,57.55,1.18,{"date":1630,"open":482,"high":1631,"low":482,"close":1631,"change":134,"percent_change":947,"volume":756,"transactions":9,"vwap":1631},"2025-11-18",56.88,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1076,"transactions":9,"vwap":1636},"2025-11-17",57.87,56.16,56.22,-2.35,-4.01,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1305,"percent_change":940,"volume":1383,"transactions":9,"vwap":1643},"2025-11-14",57.91,58.71,58.57,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1282,"volume":858,"transactions":9,"vwap":1649},"2025-11-13",59.12,59.23,58.2,58.37,-0.73,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1126,"percent_change":1344,"volume":715,"transactions":9,"vwap":1655},"2025-11-12",59.27,59.3,59.099998,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1659,"change":1661,"percent_change":1662,"volume":1317,"transactions":9,"vwap":1659},"2025-11-11",58.9,59.13,58.63,0.22,0.37,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":49,"volume":771,"transactions":9,"vwap":1666},"2025-11-10",59.09,58.91,0.29,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":129,"percent_change":1673,"volume":1317,"transactions":9,"vwap":1671},"2025-11-07",57.7,58.62,57.53,1.35,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1442,"percent_change":1678,"volume":1098,"transactions":9,"vwap":1677},"2025-11-06",58.040001,57.84,-0.77,{"date":1680,"open":1670,"high":1681,"low":1670,"close":1682,"change":441,"percent_change":832,"volume":749,"transactions":9,"vwap":1682},"2025-11-05",58.52,58.29,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1508,"percent_change":954,"volume":786,"transactions":9,"vwap":1687},"2025-11-04",57.35,57.79,57.5,{"date":1689,"open":1687,"high":1690,"low":1691,"close":1690,"change":1611,"percent_change":714,"volume":778,"transactions":9,"vwap":1690},"2025-11-03",57.69,56.9,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1033,"percent_change":1662,"volume":771,"transactions":9,"vwap":1695},"2025-10-31",57.51,57.56,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1685,"change":109,"percent_change":401,"volume":1370,"transactions":9,"vwap":1685},"2025-10-30",57.24,57.4,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1193,"transactions":9,"vwap":1705},"2025-10-29",58.28,58.84,57.21,57.36,-1,-1.71,{"date":1709,"open":1643,"high":1710,"low":1711,"close":1712,"change":982,"percent_change":499,"volume":778,"transactions":9,"vwap":1712},"2025-10-28",58.74,58.11,58.36,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":906,"percent_change":280,"volume":858,"transactions":9,"vwap":1718},"2025-10-27",58.46,58.8,58.4,58.73,{"date":1720,"open":1710,"high":1721,"low":1722,"close":1671,"change":1723,"percent_change":1724,"volume":1029,"transactions":9,"vwap":1671},"2025-10-24",58.79,58.17,0.93,1.61,{"date":1726,"open":1727,"high":1676,"low":1690,"close":1690,"change":1728,"percent_change":420,"volume":720,"transactions":9,"vwap":1690},"2025-10-23",57.94,-0.22,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1641,"change":1167,"percent_change":966,"volume":1406,"transactions":9,"vwap":1641},"2025-10-22",58.32,58.58,57.72,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1344,"percent_change":798,"volume":990,"transactions":9,"vwap":1737},"2025-10-21",58.33,58.34,57.9,{"date":1740,"open":1699,"high":1741,"low":1699,"close":1742,"change":870,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-20",58.66,58.39,2.26,4900,{"date":1746,"open":1747,"high":1626,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-17",56.54,56.28,57.099998,1.12,2,28400,{"date":1754,"open":1755,"high":1755,"low":23,"close":1756,"change":1757,"percent_change":1758,"volume":877,"transactions":9,"vwap":1756},"2025-10-16",59.56,55.98,-3.77,-6.31,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1406,"transactions":9,"vwap":1763},"2025-10-15",61.42,59.71,59.75,-1.47,-2.4,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1591,"change":705,"percent_change":1770,"volume":1047,"transactions":9,"vwap":1591},"2025-10-14",59.0099983,61.36,2.94,{"date":1772,"open":1654,"high":1773,"low":1654,"close":1773,"change":1774,"percent_change":1775,"volume":1098,"transactions":9,"vwap":1773},"2025-10-13",59.47,1.4,2.41,{"date":1777,"open":1603,"high":1600,"low":1614,"close":1622,"change":1778,"percent_change":1779,"volume":1136,"transactions":9,"vwap":1622},"2025-10-10",-2.69,-4.43,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":391,"percent_change":1155,"volume":1785,"transactions":9,"vwap":1784},"2025-10-09",61.02,60.33,60.76,11100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1508,"percent_change":1154,"volume":839,"transactions":9,"vwap":1790},"2025-10-08",61.18,61.45,61.040001,{"date":1792,"open":1793,"high":560,"low":1794,"close":1795,"change":955,"percent_change":914,"volume":826,"transactions":9,"vwap":1795},"2025-10-07",61.99,61.17,61.23,{"date":1797,"open":1789,"high":1570,"low":1798,"close":1799,"change":156,"percent_change":1134,"volume":1563,"transactions":9,"vwap":1799},"2025-10-06",61.33,61.71,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":756,"transactions":9,"vwap":1803},"2025-10-03",60.51,60.97,0.6,0.99,{"date":1807,"open":1808,"high":1809,"low":1589,"close":1810,"change":961,"percent_change":1811,"volume":1085,"transactions":9,"vwap":1810},"2025-10-02",60.39,60.49,60.37,-0.23,{"date":1813,"open":1814,"high":1802,"low":1815,"close":1802,"change":995,"percent_change":1166,"volume":771,"transactions":9,"vwap":1802},"2025-10-01",60.31,60.25,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":971,"percent_change":770,"volume":728,"transactions":9,"vwap":1819},"2025-09-30",60.19,60.69,60.16,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":490,"volume":741,"transactions":9,"vwap":1824},"2025-09-29",60.99,60.84,-0.65,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1197,"percent_change":1115,"volume":1047,"transactions":9,"vwap":1831},"2025-09-26",61.5,62.07,60.92,61.49,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1604,"change":1836,"percent_change":995,"volume":771,"transactions":9,"vwap":1604},"2025-09-25",61.4,61.14,-0.11,{"date":1838,"open":1839,"high":1840,"low":1603,"close":1841,"change":263,"percent_change":972,"volume":1174,"transactions":9,"vwap":1841},"2025-09-24",61.63,61.65,61.27,{"date":1843,"open":1829,"high":1829,"low":1834,"close":1834,"change":197,"percent_change":960,"volume":805,"transactions":9,"vwap":1834},"2025-09-23",{"date":1845,"open":1846,"high":1846,"low":570,"close":1847,"change":1848,"percent_change":1849,"volume":1370,"transactions":9,"vwap":1847},"2025-09-22",61.68,61.46,-1.11,-1.77,{"date":1851,"open":1852,"high":1853,"low":1497,"close":1854,"change":1855,"percent_change":1856,"volume":1023,"transactions":9,"vwap":1854},"2025-09-19",63.099998,63.16,62.57,-0.83,-1.31,{"date":1858,"open":1859,"high":1478,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-18",63.36,62.71,63.4,1.69,2.74,8200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1799,"change":1804,"percent_change":542,"volume":1162,"transactions":9,"vwap":1799},"2025-09-17",61.48,62.66,60.57,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1706,"volume":1876,"transactions":9,"vwap":1873},"2025-09-16",60.7,61.11,60.59,-0.62,4100,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":864,"percent_change":1881,"volume":1216,"transactions":9,"vwap":1880},"2025-09-15",62.48,61.73,-1.2,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1879,"change":197,"percent_change":960,"volume":1317,"transactions":9,"vwap":1879},"2025-09-12",62.52,62.64,62.16,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1661,"percent_change":149,"volume":741,"transactions":9,"vwap":1890},"2025-09-11",62.49,62.54,{"date":1892,"open":1893,"high":1854,"low":1894,"close":1894,"change":929,"percent_change":104,"volume":171,"transactions":9,"vwap":1894},"2025-09-10",62.38,62.32,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":791,"percent_change":726,"volume":1420,"transactions":9,"vwap":1899},"2025-09-09",62.93,62.2,62.28,{"date":1901,"open":1868,"high":1902,"low":1903,"close":1902,"change":961,"percent_change":1728,"volume":949,"transactions":9,"vwap":1902},"2025-09-08",62.87,62.33,{"date":1905,"open":1906,"high":1907,"low":1501,"close":1908,"change":420,"percent_change":977,"volume":1104,"transactions":9,"vwap":1908},"2025-09-05",63.74,64.41,63.0099983,{"date":1910,"open":1911,"high":1500,"low":1912,"close":1500,"change":891,"percent_change":451,"volume":171,"transactions":9,"vwap":1500},"2025-09-04",63.13,63.02,{"date":1914,"open":1852,"high":1852,"low":1484,"close":1885,"change":1009,"percent_change":1511,"volume":720,"transactions":9,"vwap":1885},"2025-09-03",{"date":1916,"open":1917,"high":1918,"low":560,"close":1918,"change":1154,"percent_change":856,"volume":749,"transactions":9,"vwap":1918},"2025-09-02",62.31,62.63,{"date":1920,"open":1921,"high":1922,"low":1502,"close":1502,"change":1344,"percent_change":845,"volume":1047,"transactions":9,"vwap":1502},"2025-08-29",63.21,63.5,{"date":1924,"open":1476,"high":1476,"low":1496,"close":1925,"change":1294,"percent_change":1155,"volume":1076,"transactions":9,"vwap":1925},"2025-08-28",62.99,{"date":1927,"open":1925,"high":1861,"low":1925,"close":1928,"change":850,"percent_change":891,"volume":858,"transactions":9,"vwap":1928},"2025-08-27",63.28,{"date":1930,"open":1501,"high":1931,"low":1932,"close":1933,"change":480,"percent_change":1723,"volume":805,"transactions":9,"vwap":1933},"2025-08-26",63.040001,62.72,62.81,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1524,"percent_change":863,"volume":805,"transactions":9,"vwap":1938},"2025-08-25",62.47,62.029999,62.23,{"date":1940,"open":1941,"high":1566,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1047,"transactions":9,"vwap":1942},"2025-08-22",61.24,62.55,2.9,4.86,{"date":1946,"open":1615,"high":1615,"low":1947,"close":1947,"change":391,"percent_change":1948,"volume":756,"transactions":9,"vwap":1947},"2025-08-21",59.65,-0.47,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":280,"percent_change":139,"volume":1098,"transactions":9,"vwap":1952},"2025-08-20",59.51,59.93,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":944,"percent_change":944,"volume":949,"transactions":9,"vwap":1956},"2025-08-19",59.58,59.74,{"date":1958,"open":1959,"high":1956,"low":1959,"close":1956,"change":1667,"percent_change":49,"volume":984,"transactions":9,"vwap":1956},"2025-08-18",59.57,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":336,"percent_change":1964,"volume":1029,"transactions":9,"vwap":1963},"2025-08-15",60.53,59.45,-1.64,{"date":1966,"open":1967,"high":1968,"low":1947,"close":1968,"change":944,"percent_change":944,"volume":1969,"transactions":9,"vwap":1968},"2025-08-14",59.84,60.44,4300,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1968,"change":1974,"percent_change":705,"volume":858,"transactions":9,"vwap":1968},"2025-08-13",59.89,60.47,1.04,{"date":1976,"open":1621,"high":1977,"low":1621,"close":1977,"change":1978,"percent_change":1979,"volume":786,"transactions":9,"vwap":1977},"2025-08-12",59.4,2.18,3.81,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":846,"percent_change":972,"volume":1174,"transactions":9,"vwap":1983},"2025-08-11",57.17,57.22,56.98,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1243,"percent_change":1628,"volume":1383,"transactions":9,"vwap":1989},"2025-08-08",57.0099983,57.49,57.34,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":252,"percent_change":1994,"volume":1453,"transactions":9,"vwap":1993},"2025-08-07",56.72,56.67,-1.01,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":549,"percent_change":1650,"volume":996,"transactions":9,"vwap":1998},"2025-08-06",57.26,57.25,{"date":2000,"open":1626,"high":2001,"low":2002,"close":2001,"change":940,"percent_change":825,"volume":1085,"transactions":9,"vwap":2001},"2025-08-05",57.67,56.52,{"date":2004,"open":1987,"high":2005,"low":2006,"close":2007,"change":156,"percent_change":777,"volume":826,"transactions":9,"vwap":2007},"2025-08-04",57.44,56.53,57.33,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1338,"transactions":9,"vwap":2013},"2025-08-01",56.029999,56.93,55.86,56.59,-1.14,-1.97,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":1503,"percent_change":2021,"volume":1174,"transactions":9,"vwap":2020},"2025-07-31",58.029999,58.24,57.73,-1.37,{"date":2023,"open":2024,"high":2025,"low":1722,"close":2026,"change":1650,"percent_change":2027,"volume":922,"transactions":9,"vwap":2026},"2025-07-30",59.080002,59.5,58.53,-1.23,{"date":2029,"open":1773,"high":2030,"low":2031,"close":2032,"change":1166,"percent_change":1525,"volume":1453,"transactions":9,"vwap":2032},"2025-07-29",59.7,59.24,59.26,{"date":2034,"open":1653,"high":1959,"low":1653,"close":1755,"change":197,"percent_change":960,"volume":805,"transactions":9,"vwap":1755},"2025-07-28",{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":1728,"percent_change":982,"volume":171,"transactions":9,"vwap":2039},"2025-07-25",59.59,59.76,59.62,{"date":2041,"open":2042,"high":2042,"low":1967,"close":1967,"change":216,"percent_change":2043,"volume":1237,"transactions":9,"vwap":1967},"2025-07-24",60.65,-2.08,{"date":2045,"open":1828,"high":1828,"low":1819,"close":1873,"change":769,"percent_change":225,"volume":720,"transactions":9,"vwap":1873},"2025-07-23",{"date":2047,"open":2048,"high":2049,"low":1823,"close":1841,"change":1022,"percent_change":119,"volume":778,"transactions":9,"vwap":1841},"2025-07-22",61.34,61.6,{"date":2051,"open":2052,"high":1937,"low":2053,"close":2053,"change":972,"percent_change":648,"volume":1466,"transactions":9,"vwap":2053},"2025-07-21",61.61,61.12,{"date":2055,"open":1761,"high":1485,"low":1603,"close":1798,"change":1661,"percent_change":1531,"volume":805,"transactions":9,"vwap":1798},"2025-07-18",{"date":2057,"open":2058,"high":1873,"low":1973,"close":1873,"change":2059,"percent_change":509,"volume":2060,"transactions":9,"vwap":1873},"2025-07-17",60.87,1.14,4200,{"date":2062,"open":1956,"high":2063,"low":2064,"close":2063,"change":940,"percent_change":568,"volume":1104,"transactions":9,"vwap":2063},"2025-07-16",59.97,59.11,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-07-15",62.22,59.63,-2.12,-3.43,10500,{"date":2073,"open":1798,"high":2074,"low":1835,"close":2075,"change":2076,"percent_change":42,"volume":2077,"transactions":9,"vwap":2075},"2025-07-14",61.76,61.75,0.61,25600,{"date":2079,"open":1599,"high":2080,"low":1599,"close":1835,"change":1491,"percent_change":69,"volume":171,"transactions":9,"vwap":1835},"2025-07-11",61.3,{"date":2082,"open":1938,"high":1938,"low":2083,"close":2083,"change":1253,"percent_change":1243,"volume":756,"transactions":9,"vwap":2083},"2025-07-10",61.81,{"date":2085,"open":1828,"high":1828,"low":1941,"close":1834,"change":1667,"percent_change":850,"volume":2086,"transactions":9,"vwap":1834},"2025-07-09",8700,{"date":2088,"open":2089,"high":2090,"low":2089,"close":1873,"change":318,"percent_change":869,"volume":1047,"transactions":9,"vwap":1873},"2025-07-08",60.73,61.56,{"date":2092,"open":2093,"high":1834,"low":2094,"close":2094,"change":791,"percent_change":1201,"volume":764,"transactions":9,"vwap":2094},"2025-07-07",61.32,60.58,{"date":2096,"open":570,"high":2075,"low":570,"close":1794,"change":762,"percent_change":156,"volume":1370,"transactions":9,"vwap":1794},"2025-07-03",{"date":2098,"open":1763,"high":2099,"low":2100,"close":2099,"change":1628,"percent_change":2101,"volume":1222,"transactions":9,"vwap":2099},"2025-07-02",60.72,59.64,1.98,{"date":2103,"open":2104,"high":2100,"low":2104,"close":2105,"change":705,"percent_change":2106,"volume":949,"transactions":9,"vwap":2105},"2025-07-01",57.59,59.54,3.03,{"date":2108,"open":2109,"high":2109,"low":1686,"close":1686,"change":944,"percent_change":944,"volume":720,"transactions":9,"vwap":1686},"2025-06-30",58.0099983,{"date":2111,"open":2112,"high":2113,"low":1989,"close":1686,"change":533,"percent_change":648,"volume":922,"transactions":9,"vwap":1686},"2025-06-27",57.96,58.049999,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-06-26",56.69,57.99,1.36,2.4,14800,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":982,"percent_change":1825,"volume":1383,"transactions":9,"vwap":2125},"2025-06-25",56.4,56.68,56.63,{"date":2127,"open":2128,"high":2128,"low":692,"close":692,"change":273,"percent_change":2129,"volume":728,"transactions":9,"vwap":692},"2025-06-24",57.66,1.24,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":891,"percent_change":1673,"volume":1174,"transactions":9,"vwap":2133},"2025-06-23",54.97,56.3,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1563,"transactions":9,"vwap":2137},"2025-06-20",55.39,55.55,0.42,0.76,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":318,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-18",55.13,0.97,100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":864,"percent_change":727,"volume":2151,"transactions":9,"vwap":2150},"2025-06-17",55.060001,55.09,54.5,54.6,22300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":971,"percent_change":1149,"volume":786,"transactions":9,"vwap":2156},"2025-06-16",55.4,55.5,55.35,{"date":2158,"open":2159,"high":2159,"low":2155,"close":2155,"change":1091,"percent_change":2160,"volume":1406,"transactions":9,"vwap":2155},"2025-06-13",56.19,-2.06,{"date":2162,"open":1993,"high":1993,"low":1993,"close":1993,"change":1426,"percent_change":1201,"volume":984,"transactions":9,"vwap":1993},"2025-06-12",{"date":2164,"open":2112,"high":2112,"low":1983,"close":1983,"change":864,"percent_change":2165,"volume":756,"transactions":9,"vwap":1983},"2025-06-11",-1.29,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":2171,"percent_change":2172,"volume":786,"transactions":9,"vwap":2169},"2025-06-10",57.41,57.97,57.37,0.46,0.8,{"date":2174,"open":2175,"high":1727,"low":2175,"close":1694,"change":2176,"percent_change":1435,"volume":771,"transactions":9,"vwap":1694},"2025-06-09",57.46,0.44,{"date":2178,"open":1987,"high":2179,"low":1987,"close":2179,"change":1459,"percent_change":2180,"volume":741,"transactions":9,"vwap":2179},"2025-06-06",57.07,2.48,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":1028,"percent_change":1166,"volume":949,"transactions":9,"vwap":2185},"2025-06-05",55.59,55.9,55.69,{"date":2187,"open":1635,"high":1635,"low":2188,"close":2012,"change":955,"percent_change":2189,"volume":1383,"transactions":9,"vwap":2012},"2025-06-04",55.76,-0.85,{"date":2191,"open":2184,"high":2192,"low":2184,"close":2193,"change":2194,"percent_change":2195,"volume":771,"transactions":9,"vwap":2193},"2025-06-03",56.62,56.34,0.84,1.51,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2155,"change":1419,"percent_change":2200,"volume":749,"transactions":9,"vwap":2155},"2025-06-02",55.080002,55.77,-1.21,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1154,"percent_change":1426,"volume":764,"transactions":9,"vwap":2206},"2025-05-30",56.02,56.21,55.99,56.18,{"date":2208,"open":2209,"high":2210,"low":2184,"close":2210,"change":1253,"percent_change":35,"volume":2211,"transactions":9,"vwap":2210},"2025-05-29",56.15,56.49,9300,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2215,"change":1328,"percent_change":2216,"volume":1383,"transactions":9,"vwap":2215},"2025-05-28",56.5,56.080002,-1.54,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":720,"transactions":9,"vwap":2220},"2025-05-27",55.89,56.96,1.25,2.24,{"date":2224,"open":492,"high":2225,"low":2226,"close":2225,"change":1166,"percent_change":913,"volume":1029,"transactions":9,"vwap":2225},"2025-05-23",55.71,54.95,{"date":2228,"open":2229,"high":2010,"low":2229,"close":2230,"change":401,"percent_change":719,"volume":1383,"transactions":9,"vwap":2230},"2025-05-22",55.63,56.0099983,{"date":2232,"open":2233,"high":2233,"low":2010,"close":2010,"change":2234,"percent_change":2235,"volume":996,"transactions":9,"vwap":2010},"2025-05-21",56.44,-1.75,-3.03,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2238,"change":243,"percent_change":1586,"volume":728,"transactions":9,"vwap":2238},"2025-05-20",57.78,57.81,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1728,"percent_change":420,"volume":1085,"transactions":9,"vwap":2245},"2025-05-19",57.58,58.09,57.18,58.02,{"date":2247,"open":1737,"high":1737,"low":1738,"close":2019,"change":1344,"percent_change":798,"volume":922,"transactions":9,"vwap":2019},"2025-05-16",{"date":2249,"open":1682,"high":1682,"low":1682,"close":1682,"change":1028,"percent_change":1294,"volume":984,"transactions":9,"vwap":1682},"2025-05-15",{"date":2251,"open":2252,"high":2252,"low":1649,"close":1715,"change":1508,"percent_change":1524,"volume":949,"transactions":9,"vwap":1715},"2025-05-14",58.6,{"date":2254,"open":2255,"high":2256,"low":1742,"close":2257,"change":431,"percent_change":1304,"volume":826,"transactions":9,"vwap":2257},"2025-05-13",58.49,58.78,58.65,{"date":2259,"open":1677,"high":1718,"low":1677,"close":1643,"change":362,"percent_change":2260,"volume":1545,"transactions":9,"vwap":1643},"2025-05-12",4.59,{"date":2262,"open":2209,"high":2263,"low":482,"close":482,"change":1111,"percent_change":914,"volume":1098,"transactions":9,"vwap":482},"2025-05-09",56.23,{"date":2265,"open":2266,"high":2233,"low":2266,"close":2233,"change":2267,"percent_change":2268,"volume":756,"transactions":9,"vwap":2233},"2025-05-08",55.56,1.48,2.69,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":263,"percent_change":243,"volume":764,"transactions":9,"vwap":2274},"2025-05-07",55.31,55.47,54.94,54.96,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2148,"change":1491,"percent_change":1881,"volume":720,"transactions":9,"vwap":2148},"2025-05-06",55.33,55.07,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2188,"change":719,"percent_change":1345,"volume":799,"transactions":9,"vwap":2188},"2025-05-05",55.12,56.12,{"date":2284,"open":2285,"high":2219,"low":2285,"close":2286,"change":870,"percent_change":2287,"volume":990,"transactions":9,"vwap":2286},"2025-05-02",55.029999,55.8,2.37,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":763,"percent_change":2293,"volume":764,"transactions":9,"vwap":2292},"2025-05-01",53.84,54.55,54.51,1.32,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":1948,"percent_change":1448,"volume":2299,"transactions":9,"vwap":2298},"2025-04-30",52.81,53.88,53.8,3300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1388,"percent_change":663,"volume":1370,"transactions":9,"vwap":2305},"2025-04-29",53.77,54.42,53.15,54.27,{"date":2307,"open":2290,"high":2308,"low":2309,"close":2308,"change":149,"percent_change":2310,"volume":1098,"transactions":9,"vwap":2308},"2025-04-28",53.99,53.51,0.65,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":655,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-04-25",53.81,53.92,53.55,53.64,-1.03,33000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":1243,"percent_change":2221,"volume":799,"transactions":9,"vwap":2322},"2025-04-24",53.36,54.2,53.16,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":747,"volume":1876,"transactions":9,"vwap":2329},"2025-04-23",53.79,55.14,53.27,53.53,1.03,{"date":177,"open":2332,"high":2333,"low":173,"close":2333,"change":1134,"percent_change":2334,"volume":978,"transactions":9,"vwap":2333},51.29,52.5,2.36]