[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBE":3,"homepage-market-summary":28,"stock-historical-PBE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBE","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},"Invesco Biotechnology & Genome ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0792,0.07468,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},94.2701,97.38,97.0393,-2.7692,-2.85,8049.56322,98.82,70.010002,11995.34235413492,84.2,5354,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},59.0099983,10694,3903426.273242,54.26,"2025-04-24",[182,185,195,204,214,225,236,247,255,265,276,286,296,306,316,327,338,348,358,368,378,388,396,404,414,424,434,442,450,460,469,479,490,501,510,520,530,539,548,559,566,575,585,594,605,616,626,637,646,655,664,673,683,692,702,710,719,727,736,745,755,764,773,780,788,795,803,810,817,824,832,839,847,854,862,870,877,885,891,897,904,911,919,927,935,943,950,958,963,971,978,985,993,1000,1007,1013,1020,1026,1035,1042,1047,1053,1058,1065,1072,1078,1086,1092,1098,1104,1111,1118,1126,1131,1137,1144,1149,1153,1160,1165,1168,1175,1180,1185,1191,1198,1205,1212,1217,1221,1226,1234,1241,1248,1254,1262,1269,1275,1283,1290,1298,1305,1312,1318,1324,1332,1339,1344,1349,1353,1361,1366,1373,1378,1381,1389,1395,1399,1404,1410,1413,1416,1421,1425,1428,1433,1438,1443,1450,1455,1461,1465,1471,1476,1483,1490,1494,1500,1505,1511,1518,1522,1527,1533,1539,1544,1547,1554,1559,1564,1570,1573,1580,1587,1592,1597,1604,1608,1613,1618,1622,1628,1633,1637,1640,1644,1650,1653,1658,1661,1665,1669,1674,1679,1681,1685,1691,1695,1702,1707,1714,1717,1724,1729,1735,1739,1745,1750,1755,1760,1766,1774,1780,1787,1792,1800,1804,1810,1817,1822,1827,1834,1840,1844,1849,1855,1859,1866,1873,1879,1884,1891,1896,1904,1910,1916,1922,1926,1932,1939,1945,1951,1956,1960,1965,1970,1976,1980,1985,1991,1997,2003,2008,2013,2018,2023,2028,2032,2038,2043,2049,2054,2059,2064,2070,2077,2080,2087,2093,2098,2105,2111,2118,2123,2129,2135,2141,2146,2153,2158,2163,2169,2174,2180,2187,2192,2198,2204,2209,2215,2220,2225,2230,2236,2242,2248,2254,2262,2266,2272,2277,2283,2289,2296,2303,2309,2312,2315,2320,2323,2328,2331,2335,2340,2345,2349,2354,2358,2362,2368,2374,2379,2385,2390,2395,2401,2408,2413,2416,2423,2430,2437,2445,2450,2456,2461,2467,2475,2480,2483,2489,2493,2497,2504,2509],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},188,95.0162,{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",94.96,97.3099,94.7,1.9693,2.07,21125.100791,155,95.6591,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",95.58,94.6201,95.07,-0.03,18134.114987,236,95.018,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",97.135,95.05,95.1,-2.1888,-2.25,13166.344218,170,96.2108,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",96.94,98,96.7055,97.2888,0.1241,0.13,11658.554777,160,97.2295,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",96.81,97.56,96.26,97.1647,-0.1205,-0.12,19938.713299,218,96.8487,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",96.555,97.8,96.43,97.2852,0.0252,0.03,12087.597167,213,96.9945,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":243,"percent_change":243,"volume":252,"transactions":253,"vwap":254},"2026-09-25",97.874,96.47,97.26,7125.943371,137,96.8636,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":173,"volume":262,"transactions":263,"vwap":264},"2026-09-24",95.72,97.455,95.52,97.23,0.96,16066.842968,271,96.5785,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",97.55,97.74,95.79,96.27,-1.3955,-1.43,18806.969491,185,96.4337,{"date":277,"open":270,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",97.96,95.91,97.6655,1.6955,1.77,9133.246333,181,97.4712,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":140,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",95.43,96.32,94.82,95.97,1.12,15777.367557,193,95.8627,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",95.59,94.69,94.91,-0.7598,-0.79,19855.974192,169,94.9082,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",93.8,95.68,95.6698,2.3005,2.46,10419.747435,165,95.138,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",93.99,94.05,92.87,93.3693,0.2593,0.28,22303.480075,210,93.8659,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",92.72,93.535,92.62,93.11,-0.53,-0.57,5487.110127,149,92.976,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",94.02,92.7601,93.64,0.73,0.79,5450.771952,128,93.38,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":232,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",93.28,93.97,92.77,92.91,-0.13,11398.688447,189,93.1944,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",93.685,93.01,93.03,-1.57,-1.66,12081.610857,205,93.3025,{"date":369,"open":370,"high":371,"low":372,"close":370,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",94.6,95.17,94.4,-0.29,-0.31,25903.106691,307,94.6849,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",95.9,94.88,94.89,-2.7467,-2.81,4612.353682,178,95.3156,{"date":389,"open":217,"high":217,"low":228,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",97.6367,-1.0824,-1.1,7214.466502,153,97.8044,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":150,"volume":401,"transactions":402,"vwap":403},"2026-09-03",97.845,98.7191,0.0396,3583.043971,157,98.3129,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",97.34,98.6795,97.3,1.7395,1.79,128245.127386,124,98.393,{"date":415,"open":416,"high":417,"low":418,"close":216,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",96.84,96.95,96.665,0.26,0.27,9114.013817,179,96.8037,{"date":425,"open":426,"high":216,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",96.22,95.3682,96.68,0.36,0.37,72034.432722,244,96.3495,{"date":435,"open":436,"high":437,"low":289,"close":289,"change":438,"percent_change":210,"volume":439,"transactions":440,"vwap":441},"2026-08-28",96.935,97.1229,-2.22,7044.944127,171,96.6695,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":57,"percent_change":135,"volume":447,"transactions":448,"vwap":449},"2026-08-27",97.47,98.74,98.54,6255.092658,195,98.474,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",98.52,97.72,98.09,-0.6415,-0.65,4974.779803,168,98.2102,{"date":461,"open":462,"high":23,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",97.68,98.7315,1.4305,1.47,6544.205117,150,98.4592,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",97.71,96.64,97.301,-0.289,-0.3,51286.707121,208,97.1237,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",97.129,97.795,97.1079,97.59,1.03,1.07,5408.513791,114,97.5895,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",97.29,97.57,96.44,96.56,-1.7043,-1.73,11046.024918,219,97.101,{"date":502,"open":289,"high":503,"low":289,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",98.32,98.2643,2.9843,3.13,5346.664695,196,97.4979,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":448,"vwap":519},"2026-08-18",95.18,95.42,94.8921,95.28,0.5633,0.59,43006.369393,95.0805,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",93.53,94.7296,94.7167,0.9724,1.04,7044.069767,227,94.302,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":71,"volume":537,"transactions":304,"vwap":538},"2026-08-14",93.47,93.7593,93.275,93.7443,-0.4795,3748.375311,93.4852,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":394,"vwap":547},"2026-08-13",95.01,94.08,94.2238,0.2946,0.31,55352.23336,94.5566,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",93.81,94.2849,93.6354,93.9292,0.0192,0.02,8050.109969,172,93.8329,{"date":560,"open":370,"high":189,"low":561,"close":561,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",93.91,0.07,41731.365465,257,94.215,{"date":567,"open":522,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",93.84,93.375,1.0783,1.16,43440.935016,355,93.6165,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",92.08,92.7617,91.48,1.6417,1.8,27047.455971,267,92.204,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":334,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",92.1,90.8201,91.12,-0.62,21978.605514,298,91.0729,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",92.23,92.98,91.32,91.69,0.16,0.17,73378.52357,768,91.7944,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",90.71,91.57,89.824699,91.53,1.37,1.52,57079.162287,503,90.953,{"date":617,"open":618,"high":607,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",90.115,89.7676,90.16,0.5492,0.61,690356.158827,1235,90.3821,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",89,89.68,88.62,89.6108,-1.494,-1.64,2625.063747,146,89.2031,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":200,"volume":643,"transactions":644,"vwap":645},"2026-07-30",90,91.1048,89.42,-0.0263,1819.026111,94,90.161,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",92.25,91.1311,-0.6064,-0.66,2707.97647,125,91.4519,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",90.42,91.7375,1.8908,2.1,6300.34287,129,91.5287,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":323,"volume":670,"transactions":671,"vwap":672},"2026-07-27",90.14,91,89.8467,0.2542,3936.535157,132,90.5485,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",90.1,90.13,89.5925,-0.344,-0.38,29043.052039,163,89.8823,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",88.7,89.9365,0.594,0.66,1120.103441,84,89.6121,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",90.3,90.4,89.3425,-1.053,-1.16,2377.405744,117,90.0918,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":344,"volume":707,"transactions":708,"vwap":709},"2026-07-21",89.43,90.3955,0.7125,1625.4233,88,89.7969,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",90.6958,89.683,-1.3445,-1.48,3355.425398,97,90.2489,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":644,"vwap":726},"2026-07-17",90.95,91.0275,-0.0512,-0.06,833.37494,91.1758,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",89.72,91.0787,1.5611,1.74,1262.852802,107,90.6496,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",88.665,89.5176,0.1876,0.21,2134.962833,115,89.3937,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",89.17,89.53,89.33,-1.2256,-1.35,2984.303221,121,89.442,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",89.89,90.5556,-0.6144,-0.67,2805.842454,119,90.3402,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",91.22,91.23,90.59,91.17,-1.84,-1.98,2200,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":622,"volume":779,"transactions":9,"vwap":777},"2026-07-09",94.059998,92.68,93.010002,0.56,9200,{"date":781,"open":329,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",93.040001,91.9,92.45,-0.73,-0.78,5700,{"date":789,"open":320,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-07-07",93.18,92.099998,1.22,1.33,4400,{"date":796,"open":791,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",92.29,90.92,91.96,-0.08,-0.09,53100,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",90.52,92.040001,2.11,2.35,11800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":323,"percent_change":545,"volume":816,"transactions":9,"vwap":815},"2026-07-01",89.98,90.25,89.84,89.93,4500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":232,"percent_change":354,"volume":823,"transactions":9,"vwap":822},"2026-06-30",89.96,90.2,89.36,89.65,5200,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",90.23,89.45,89.77,0.08,0.09,2700,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":410,"volume":838,"transactions":9,"vwap":836},"2026-06-26",88.12,90.33,89.69,1.58,14700,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",88.099998,89.67,88.11,0.71,0.81,26400,{"date":848,"open":849,"high":708,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",85.77,87.4,1.96,2.29,8100,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",85.13,85.81,85.44,0.7,0.83,2500,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-06-22",84.44,84.74,83.9,0.1,0.12,2900,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":105,"volume":876,"transactions":9,"vwap":874},"2026-06-18",84.66,83.52,84.64,0.2,4800,{"date":878,"open":879,"high":880,"low":881,"close":864,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":864},"2026-06-17",84.69,85.69,84.36,0.32,0.38,4000,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":651,"percent_change":786,"volume":890,"transactions":9,"vwap":889},"2026-06-16",85.25,84.019997,84.12,3400,{"date":892,"open":893,"high":894,"low":866,"close":894,"change":895,"percent_change":845,"volume":896,"transactions":9,"vwap":894},"2026-06-15",84.48,84.78,0.68,4700,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":64,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-12",84.89,83.67,84.099998,-0.85,20700,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":732,"volume":910,"transactions":9,"vwap":907},"2026-06-11",83.14,84.82,83.12,1.45,4100,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",84.63,85.15,83.37,-0.88,-1.04,7200,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":922},"2026-06-09",83.46,84.25,82.92,1.75,2.12,1600,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",83.82,82.41,82.5,-0.98,-1.17,10000,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",84.3,83.34,83.48,-0.7,-0.83,5600,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":942,"transactions":9,"vwap":947},"2026-06-04",83.29,84.41,84.18,1.64,1.99,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-06-03",80.62,82.54,80.58,1.65,2.04,3000,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":770,"percent_change":438,"volume":772,"transactions":9,"vwap":962},"2026-06-02",81.98,80.73,80.89,{"date":964,"open":965,"high":966,"low":953,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",82.55,83.15,82.73,-1.07,-1.28,8000,{"date":972,"open":973,"high":901,"low":974,"close":975,"change":801,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-29",83.91,83.74,83.8,-0.11,4900,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":173,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-28",82.67,84.059998,83.89,1.21,3200,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",82.37,83.13,82.89,0.57,0.69,2400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":601,"percent_change":741,"volume":999,"transactions":9,"vwap":998},"2026-05-26",82.23,82.45,82.2,82.32,1300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":867,"percent_change":868,"volume":1006,"transactions":9,"vwap":1005},"2026-05-22",82,82.35,81.92,82.15,2600,{"date":1008,"open":1009,"high":987,"low":1010,"close":1011,"change":323,"percent_change":79,"volume":1012,"transactions":9,"vwap":1011},"2026-05-21",81.61,81.54,82.050003,6400,{"date":1014,"open":1015,"high":1016,"low":1015,"close":121,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":121},"2026-05-20",81.2,81.8,1.29,1.6,28700,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":830,"percent_change":1025,"volume":957,"transactions":9,"vwap":1024},"2026-05-19",80.2,80.82,80.48,0.11,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",80.53,81,80.3,80.39,-0.47,-0.58,1400,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",81.94,80.86,-1.55,-1.88,2100,{"date":1043,"open":1044,"high":1044,"low":930,"close":930,"change":940,"percent_change":1045,"volume":1046,"transactions":9,"vwap":930},"2026-05-14",83.59,-0.84,3600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":868,"percent_change":80,"volume":984,"transactions":9,"vwap":1052},"2026-05-13",83.19,83.3,82.56,83.11,{"date":1054,"open":1055,"high":915,"low":1055,"close":1056,"change":135,"percent_change":778,"volume":1057,"transactions":9,"vwap":1056},"2026-05-12",82.63,82.99,4200,{"date":1059,"open":923,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",83.2,82.53,0.15,0.18,1700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":800,"percent_change":1071,"volume":1006,"transactions":9,"vwap":1070},"2026-05-08",82.21,82.93,82.18,82.38,-0.1,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":170,"percent_change":902,"volume":1077,"transactions":9,"vwap":1076},"2026-05-07",83.16,82.14,82.46,2800,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-06",81.3,83.27,83.17,2.47,3.06,6300,{"date":1087,"open":1029,"high":1088,"low":1089,"close":1090,"change":545,"percent_change":1091,"volume":890,"transactions":9,"vwap":1090},"2026-05-05",81.41,80.35,80.7,0.39,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1031,"change":859,"percent_change":1097,"volume":1006,"transactions":9,"vwap":1031},"2026-05-04",80.18,80.46,79.71,0.88,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1025,"percent_change":80,"volume":1103,"transactions":9,"vwap":1102},"2026-05-01",78.85,79.77,79.69,21900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":486,"percent_change":1110,"volume":977,"transactions":9,"vwap":1109},"2026-04-30",79.34,79.83,78.79,79.58,1.36,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":999,"transactions":9,"vwap":1115},"2026-04-29",78.92,78.48,78.51,-1.05,-1.32,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",80,79.23,79.56,-0.37,-0.46,3300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1025,"percent_change":80,"volume":1125,"transactions":9,"vwap":1130},"2026-04-27",80.54,80.57,79.93,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":794,"transactions":9,"vwap":1134},"2026-04-24",79.28,79.82,-0.21,-0.26,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1034,"transactions":9,"vwap":1141},"2026-04-23",80.27,79.86,80.029999,-1.06,-1.31,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":883,"percent_change":125,"volume":772,"transactions":9,"vwap":1148},"2026-04-22",81.24,80.81,81.089996,{"date":1150,"open":1009,"high":1009,"low":1128,"close":1151,"change":941,"percent_change":1152,"volume":942,"transactions":9,"vwap":1151},"2026-04-21",80.71,-1.02,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1010,"change":1158,"percent_change":1159,"volume":984,"transactions":9,"vwap":1010},"2026-04-20",81.75,81.96,81.29,-0.33,-0.4,{"date":1161,"open":1162,"high":1004,"low":1162,"close":1163,"change":1164,"percent_change":909,"volume":1046,"transactions":9,"vwap":1163},"2026-04-17",81.53,81.87,1.17,{"date":1166,"open":1088,"high":1088,"low":1028,"close":1090,"change":590,"percent_change":1167,"volume":1019,"transactions":9,"vwap":1090},"2026-04-16",-0.76,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":801,"volume":1174,"transactions":9,"vwap":1172},"2026-04-15",81.45,80.96,81.32,-0.07,6200,{"date":1176,"open":1147,"high":1177,"low":1147,"close":1177,"change":1178,"percent_change":1179,"volume":823,"transactions":9,"vwap":1177},"2026-04-14",81.39,1.73,2.17,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":526,"volume":926,"transactions":9,"vwap":1183},"2026-04-13",78.65,79.66,0.82,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":363,"volume":869,"transactions":9,"vwap":1189},"2026-04-10",79.65,78.62,78.84,-1.26,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":232,"percent_change":1197,"volume":910,"transactions":9,"vwap":1196},"2026-04-09",79.6,80.36,79.53,80.099998,-0.15,{"date":1199,"open":1022,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":977,"transactions":9,"vwap":1202},"2026-04-08",80.45,79.94,80.22,1.57,2,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1182,"change":1210,"percent_change":1211,"volume":1125,"transactions":9,"vwap":1182},"2026-04-07",78.56,78.9,78.12,-0.2,-0.25,{"date":1213,"open":1182,"high":1214,"low":1182,"close":1100,"change":1215,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1100},"2026-04-06",79.17,-0.01,3700,{"date":1218,"open":1121,"high":1121,"low":1219,"close":1220,"change":940,"percent_change":916,"volume":831,"transactions":9,"vwap":1220},"2026-04-02",78.68,78.86,{"date":1222,"open":1223,"high":1224,"low":1122,"close":1122,"change":883,"percent_change":43,"volume":1225,"transactions":9,"vwap":1122},"2026-04-01",79.72,80.14,21200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",77.58,79.31,79.18,2.33,3.03,11300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":955,"volume":772,"transactions":9,"vwap":1239},"2026-03-30",76.79,77.029999,76.74,76.85,1.25,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":977,"transactions":9,"vwap":1245},"2026-03-27",77.52,75.5,75.6,-2.21,-2.84,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1136,"percent_change":1158,"volume":1253,"transactions":9,"vwap":1252},"2026-03-26",78.19,78.3,77.81,2300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1203,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-25",78.010002,78.42,77.9,78.07,2.05,5500,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":232,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-24",75.97,76.68,76.5,-0.16,5100,{"date":1270,"open":1243,"high":1243,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":910,"transactions":9,"vwap":1272},"2026-03-23",76.46,76.62,0.41,0.54,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":933,"volume":1282,"transactions":9,"vwap":1280},"2026-03-20",76.93,77.080002,75.98,76.21,-0.9,6600,{"date":1284,"open":1238,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":157,"volume":1289,"transactions":9,"vwap":1287},"2026-03-19",77.39,76.42,77.11,0.42,4300,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-18",77.29,76.37,76.69,-1.2,-1.54,6700,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1034,"transactions":9,"vwap":1302},"2026-03-17",77.78,78.21,77.89,0.65,0.84,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":140,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-16",76.76,77.51,77.24,1.39,41300,{"date":1313,"open":1239,"high":1239,"low":1314,"close":1315,"change":1316,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-13",75.87,76.18,0,22800,{"date":1319,"open":1320,"high":1320,"low":1315,"close":1315,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1315},"2026-03-12",77.47,-2.08,-2.66,10500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":170,"volume":1331,"transactions":9,"vwap":1329},"2026-03-11",78.64,78.71,78.029999,78.26,-0.56,6900,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":984,"transactions":9,"vwap":1336},"2026-03-10",79.41,78.76,78.82,-0.54,-0.68,{"date":1340,"open":1287,"high":1341,"low":1287,"close":1342,"change":837,"percent_change":1343,"volume":1012,"transactions":9,"vwap":1342},"2026-03-09",79.63,79.36,2.03,{"date":1345,"open":1252,"high":1252,"low":1346,"close":1300,"change":1347,"percent_change":969,"volume":1348,"transactions":9,"vwap":1300},"2026-03-06",76.99,-1.01,18700,{"date":1350,"open":1101,"high":1101,"low":1351,"close":1108,"change":1352,"percent_change":1246,"volume":903,"transactions":9,"vwap":1108},"2026-03-05",78.57,-1.78,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1129,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1129},"2026-03-04",80.010002,80.64,79.8,0.78,0.98,2000,{"date":1362,"open":1363,"high":1120,"low":1106,"close":1364,"change":1039,"percent_change":1365,"volume":957,"transactions":9,"vwap":1364},"2026-03-03",79.84,79.79,-1.91,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":786,"volume":970,"transactions":9,"vwap":1371},"2026-03-02",80.97,81.48,80.74,81.34,-0.64,{"date":1374,"open":1375,"high":1376,"low":1375,"close":960,"change":1377,"percent_change":344,"volume":861,"transactions":9,"vwap":960},"2026-02-27",80.93,82.13,0.64,{"date":1379,"open":1009,"high":1009,"low":1380,"close":1371,"change":1211,"percent_change":374,"volume":884,"transactions":9,"vwap":1371},"2026-02-26",79.88,{"date":1382,"open":1383,"high":1055,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-25",82.44,81.27,81.59,-0.8,-0.97,11900,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":420,"percent_change":1394,"volume":1077,"transactions":9,"vwap":1393},"2026-02-24",82.040001,82.71,82.39,0.33,{"date":1396,"open":1002,"high":1070,"low":1397,"close":1398,"change":419,"percent_change":882,"volume":910,"transactions":9,"vwap":1398},"2026-02-23",81.68,82.12,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1158,"percent_change":1159,"volume":831,"transactions":9,"vwap":1403},"2026-02-20",81.62,82.010002,81.86,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1197,"percent_change":1409,"volume":1261,"transactions":9,"vwap":1408},"2026-02-19",81.28,82.22,82.19,-0.18,{"date":1411,"open":995,"high":1412,"low":1005,"close":1412,"change":868,"percent_change":1062,"volume":861,"transactions":9,"vwap":1412},"2026-02-18",82.34,{"date":1414,"open":1369,"high":1407,"low":1369,"close":1407,"change":1415,"percent_change":1184,"volume":884,"transactions":9,"vwap":1407},"2026-02-17",0.67,{"date":1417,"open":1016,"high":1069,"low":1418,"close":1419,"change":86,"percent_change":1420,"volume":1216,"transactions":9,"vwap":1419},"2026-02-13",81.52,81.55,0.92,{"date":1422,"open":1403,"high":1403,"low":1423,"close":1147,"change":1424,"percent_change":1117,"volume":1125,"transactions":9,"vwap":1147},"2026-02-12",80.49,-1.08,{"date":1426,"open":1368,"high":1427,"low":1368,"close":1427,"change":1316,"percent_change":1316,"volume":869,"transactions":9,"vwap":1427},"2026-02-11",81.89,{"date":1429,"open":1430,"high":1431,"low":1427,"close":1427,"change":1045,"percent_change":1152,"volume":1432,"transactions":9,"vwap":1427},"2026-02-10",82.4,82.64,5300,{"date":1434,"open":1435,"high":1435,"low":1436,"close":967,"change":1045,"percent_change":1347,"volume":1437,"transactions":9,"vwap":967},"2026-02-09",83.33,82.62,5400,{"date":1439,"open":1430,"high":1440,"low":1430,"close":1440,"change":1441,"percent_change":660,"volume":1442,"transactions":9,"vwap":1440},"2026-02-06",83.57,1.72,17200,{"date":1444,"open":967,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":816,"transactions":9,"vwap":1447},"2026-02-05",83.080002,81.73,81.85,-1.27,-1.53,{"date":1451,"open":1452,"high":1452,"low":1453,"close":908,"change":429,"percent_change":1454,"volume":831,"transactions":9,"vwap":908},"2026-02-04",83.18,82.82,0.43,{"date":1456,"open":1457,"high":1458,"low":998,"close":1459,"change":1460,"percent_change":1460,"volume":984,"transactions":9,"vwap":1459},"2026-02-03",82.59,83.58,82.76,0.01,{"date":1462,"open":1401,"high":1463,"low":1464,"close":1463,"change":1097,"percent_change":486,"volume":1297,"transactions":9,"vwap":1463},"2026-02-02",82.75,81.33,{"date":1466,"open":1467,"high":1468,"low":1418,"close":1163,"change":1469,"percent_change":1470,"volume":896,"transactions":9,"vwap":1163},"2026-01-30",81.66,81.99,-0.61,-0.74,{"date":1472,"open":931,"high":931,"low":1473,"close":1474,"change":868,"percent_change":1062,"volume":1475,"transactions":9,"vwap":1474},"2026-01-29",81.83,82.48,10600,{"date":1477,"open":1478,"high":1431,"low":1479,"close":1480,"change":1481,"percent_change":968,"volume":1482,"transactions":9,"vwap":1480},"2026-01-28",82.61,82.3,82.36,-0.89,26200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":724,"volume":1432,"transactions":9,"vwap":1488},"2026-01-27",83.44,83.55,82.84,83.25,-0.05,{"date":1491,"open":1051,"high":1050,"low":1051,"close":1050,"change":1492,"percent_change":1493,"volume":1046,"transactions":9,"vwap":1050},"2026-01-26",0.5,0.6,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1448,"percent_change":1499,"volume":1046,"transactions":9,"vwap":1498},"2026-01-23",83.98,82.68,82.8,-1.51,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":517,"percent_change":844,"volume":910,"transactions":9,"vwap":1504},"2026-01-22",83.54,84.65,84.07,{"date":1506,"open":1507,"high":939,"low":1508,"close":939,"change":1509,"percent_change":191,"volume":1510,"transactions":9,"vwap":939},"2026-01-21",81.69,81.67,1.69,7900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1097,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-20",79.57,81.79,79.33,1.09,21800,{"date":1519,"open":1005,"high":1005,"low":1520,"close":1520,"change":917,"percent_change":1448,"volume":1521,"transactions":9,"vwap":1520},"2026-01-16",80.91,13900,{"date":1523,"open":1376,"high":997,"low":1524,"close":1525,"change":1135,"percent_change":1136,"volume":1526,"transactions":9,"vwap":1525},"2026-01-15",81.88,81.95,5000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":883,"percent_change":135,"volume":1532,"transactions":9,"vwap":1530},"2026-01-14",81.91,82.16,81.5,9100,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1295,"volume":1538,"transactions":9,"vwap":1536},"2026-01-13",82.97,81.78,-0.99,4600,{"date":1540,"open":1541,"high":1541,"low":1037,"close":1542,"change":374,"percent_change":1123,"volume":1543,"transactions":9,"vwap":1542},"2026-01-12",83.07,82.77,8400,{"date":1545,"open":893,"high":893,"low":1445,"close":1445,"change":1546,"percent_change":751,"volume":1174,"transactions":9,"vwap":1445},"2026-01-09",-1.14,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1499,"percent_change":1553,"volume":942,"transactions":9,"vwap":1552},"2026-01-08",84.97,85.21,83.85,84.22,-1.76,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":949,"volume":1538,"transactions":9,"vwap":1557},"2026-01-07",84.43,85.73,1.67,{"date":1560,"open":1561,"high":981,"low":1068,"close":981,"change":1562,"percent_change":1563,"volume":1174,"transactions":9,"vwap":981},"2026-01-06",83.32,1.66,2.01,{"date":1565,"open":1005,"high":1566,"low":1464,"close":1430,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1430},"2026-01-05",82.49,0.05,0.06,8300,{"date":1571,"open":121,"high":987,"low":1572,"close":1003,"change":875,"percent_change":105,"volume":1261,"transactions":9,"vwap":1003},"2026-01-02",81.57,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1005,"change":1136,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1005},"2025-12-31",82.25,82.57,82.059998,-0.32,8700,{"date":1581,"open":1074,"high":1582,"low":1583,"close":930,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":930},"2025-12-30",83.23,82.31,-1.03,-1.23,3800,{"date":1588,"open":1589,"high":1589,"low":945,"close":1485,"change":679,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1485},"2025-12-29",83.84,-0.45,3900,{"date":1593,"open":889,"high":947,"low":1594,"close":929,"change":1595,"percent_change":1159,"volume":1596,"transactions":9,"vwap":929},"2025-12-26",83.5,-0.34,9700,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":485,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-24",83.92,84.17,84.16,1.24,32900,{"date":1605,"open":1606,"high":988,"low":1607,"close":988,"change":800,"percent_change":1071,"volume":831,"transactions":9,"vwap":988},"2025-12-23",83.029999,82.98,{"date":1609,"open":1479,"high":1610,"low":1479,"close":1611,"change":1492,"percent_change":1493,"volume":1612,"transactions":9,"vwap":1611},"2025-12-22",83.38,83.21,6800,{"date":1614,"open":1368,"high":1615,"low":1368,"close":1392,"change":1616,"percent_change":1617,"volume":918,"transactions":9,"vwap":1392},"2025-12-19",83,2.77,3.47,{"date":1619,"open":1620,"high":1621,"low":1357,"close":1201,"change":1135,"percent_change":1136,"volume":1331,"transactions":9,"vwap":1201},"2025-12-18",80.059998,80.38,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":1197,"percent_change":1627,"volume":1591,"transactions":9,"vwap":1626},"2025-12-17",80.5,80.87,80.15,-0.19,{"date":1629,"open":1368,"high":1368,"low":1630,"close":1030,"change":1631,"percent_change":1632,"volume":1216,"transactions":9,"vwap":1030},"2025-12-16",79.92,-0.81,-1,{"date":1634,"open":1635,"high":1636,"low":1624,"close":1636,"change":1274,"percent_change":1415,"volume":1432,"transactions":9,"vwap":1636},"2025-12-15",80.63,81.11,{"date":1638,"open":1639,"high":1639,"low":1363,"close":1129,"change":1567,"percent_change":1568,"volume":816,"transactions":9,"vwap":1129},"2025-12-12",80.78,{"date":1641,"open":952,"high":1642,"low":1423,"close":1643,"change":1063,"percent_change":87,"volume":910,"transactions":9,"vwap":1643},"2025-12-11",80.67,80.52,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":895,"percent_change":1649,"volume":1125,"transactions":9,"vwap":1647},"2025-12-10",79.7,80.34,79.54,0.85,{"date":1651,"open":1647,"high":1647,"low":1183,"close":1183,"change":1167,"percent_change":1652,"volume":1041,"transactions":9,"vwap":1183},"2025-12-09",-0.95,{"date":1654,"open":1468,"high":1468,"low":1655,"close":1656,"change":1143,"percent_change":1657,"volume":1432,"transactions":9,"vwap":1656},"2025-12-08",80.41,80.42,-1.6,{"date":1659,"open":1447,"high":1403,"low":1446,"close":1446,"change":1158,"percent_change":1159,"volume":1660,"transactions":9,"vwap":1446},"2025-12-05",1900,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1577,"change":1489,"percent_change":724,"volume":869,"transactions":9,"vwap":1577},"2025-12-04",82.029999,82.24,{"date":1666,"open":1663,"high":1412,"low":1663,"close":1667,"change":517,"percent_change":1668,"volume":1041,"transactions":9,"vwap":1667},"2025-12-03",82.11,0.72,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1418,"change":1460,"percent_change":1460,"volume":772,"transactions":9,"vwap":1418},"2025-12-02",81.51,81.74,81.44,{"date":1675,"open":1676,"high":1676,"low":1671,"close":1671,"change":1677,"percent_change":1678,"volume":1174,"transactions":9,"vwap":1671},"2025-12-01",82.66,-1.82,-2.18,{"date":1680,"open":1060,"high":1435,"low":908,"close":1435,"change":1267,"percent_change":1627,"volume":1360,"transactions":9,"vwap":1435},"2025-11-28",{"date":1682,"open":1615,"high":1044,"low":1615,"close":1683,"change":688,"percent_change":1684,"volume":1253,"transactions":9,"vwap":1683},"2025-11-26",83.49,0.8,{"date":1686,"open":1687,"high":1688,"low":1474,"close":1689,"change":1690,"percent_change":282,"volume":918,"transactions":9,"vwap":1689},"2025-11-25",82.81,82.94,82.83,1.44,{"date":1692,"open":1194,"high":1177,"low":1194,"close":1177,"change":1693,"percent_change":1203,"volume":1694,"transactions":9,"vwap":1177},"2025-11-24",1.26,32800,{"date":1696,"open":1697,"high":1624,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-21",78.43,80.13,1.81,2.31,3500,{"date":1703,"open":1704,"high":1109,"low":1705,"close":1706,"change":1288,"percent_change":1274,"volume":1125,"transactions":9,"vwap":1706},"2025-11-20",79.32,78.28,78.32,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1258,"change":1712,"percent_change":1713,"volume":876,"transactions":9,"vwap":1258},"2025-11-19",77.87,77.92,76.78,-0.22,-0.28,{"date":1715,"open":1716,"high":1209,"low":1716,"close":1209,"change":1274,"percent_change":859,"volume":794,"transactions":9,"vwap":1209},"2025-11-18",77.099998,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1228,"change":1627,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1228},"2025-11-17",77.56,78.31,77.42,-0.24,20500,{"date":1725,"open":1277,"high":1726,"low":1277,"close":1727,"change":221,"percent_change":601,"volume":1728,"transactions":9,"vwap":1727},"2025-11-14",78.53,77.77,7100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":1386,"percent_change":1152,"volume":1734,"transactions":9,"vwap":1733},"2025-11-13",78.059998,78.94,77.64,5900,{"date":1736,"open":1710,"high":1737,"low":1710,"close":1738,"change":125,"percent_change":1493,"volume":1538,"transactions":9,"vwap":1738},"2025-11-12",78.5,78.44,{"date":1740,"open":1346,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":1744,"volume":1437,"transactions":9,"vwap":1741},"2025-11-11",77.97,76.92,1.98,2.61,{"date":1746,"open":1315,"high":1747,"low":1748,"close":1749,"change":354,"percent_change":110,"volume":1046,"transactions":9,"vwap":1749},"2025-11-10",76.34,75.35,75.99,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1135,"percent_change":1713,"volume":1057,"transactions":9,"vwap":1753},"2025-11-07",75.82,76.12,75.099998,{"date":1756,"open":1721,"high":1721,"low":1757,"close":1758,"change":1759,"percent_change":1330,"volume":816,"transactions":9,"vwap":1758},"2025-11-06",76.32,76.33,-0.43,{"date":1761,"open":1762,"high":1346,"low":1762,"close":1307,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1307},"2025-11-05",76.24,3,4.07,21700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1586,"transactions":9,"vwap":1771},"2025-11-04",73.51,74.4,73.16,73.76,-0.93,-1.25,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":1627,"volume":1701,"transactions":9,"vwap":1777},"2025-11-03",74.58,74.69,74.13,-0.14,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":884,"transactions":9,"vwap":1784},"2025-10-31",73.21,74.85,74.83,1.61,2.2,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1288,"percent_change":36,"volume":869,"transactions":9,"vwap":1791},"2025-10-30",72.27,73.9,73.22,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1424,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-29",73.099998,73.7,72.55,72.8,-1.46,3100,{"date":1801,"open":1771,"high":1802,"low":1803,"close":1802,"change":1567,"percent_change":562,"volume":1360,"transactions":9,"vwap":1802},"2025-10-28",73.88,73.74,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1274,"volume":869,"transactions":9,"vwap":1807},"2025-10-27",73.71,73.83,73.65,0.4,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":87,"percent_change":1816,"volume":970,"transactions":9,"vwap":1815},"2025-10-24",73.6,73.63,73.37,73.43,0.3,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1782,"change":1454,"percent_change":517,"volume":884,"transactions":9,"vwap":1782},"2025-10-23",72.7,73.27,72.68,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":1033,"percent_change":302,"volume":1057,"transactions":9,"vwap":1826},"2025-10-22",73.3,73.41,72.78,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":419,"volume":910,"transactions":9,"vwap":1832},"2025-10-21",73.33,73.52,72.97,73.36,0.19,{"date":1835,"open":1821,"high":1836,"low":1821,"close":1837,"change":1838,"percent_change":1839,"volume":1660,"transactions":9,"vwap":1837},"2025-10-20",73.19,73.17,0.94,1.3,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":50,"percent_change":895,"volume":1289,"transactions":9,"vwap":1843},"2025-10-17",71.53,72.23,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":868,"percent_change":601,"volume":1077,"transactions":9,"vwap":1848},"2025-10-16",72.029999,71.31,71.74,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1017,"volume":816,"transactions":9,"vwap":1853},"2025-10-15",70.83,71.75,71.62,0.91,{"date":1856,"open":24,"high":1857,"low":24,"close":1858,"change":150,"percent_change":1568,"volume":1041,"transactions":9,"vwap":1858},"2025-10-14",70.92,70.71,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":545,"percent_change":1865,"volume":1586,"transactions":9,"vwap":1864},"2025-10-13",70.5,70.87,70.22,70.67,0.44,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":364,"volume":1872,"transactions":9,"vwap":1870},"2025-10-10",71.68,70.29,70.36,-1.19,7700,{"date":1874,"open":1875,"high":1875,"low":1842,"close":1876,"change":1877,"percent_change":1878,"volume":861,"transactions":9,"vwap":1876},"2025-10-09",72.040001,71.55,-0.5,-0.69,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":868,"percent_change":601,"volume":816,"transactions":9,"vwap":1883},"2025-10-08",72.15,72.44,72.050003,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1526,"transactions":9,"vwap":1888},"2025-10-07",72.66,71.89,71.93,-0.63,-0.87,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1197,"percent_change":1135,"volume":918,"transactions":9,"vwap":1895},"2025-10-06",73.029999,72.36,72.56,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":859,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-03",72.3,72.93,72.2,72.71,0.97,7600,{"date":1905,"open":1906,"high":1846,"low":1907,"close":1908,"change":430,"percent_change":1909,"volume":896,"transactions":9,"vwap":1908},"2025-10-02",71.61,71.5,72.010002,0.52,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":282,"percent_change":1915,"volume":896,"transactions":9,"vwap":1914},"2025-10-01",69.95,71.79,71.64,2.53,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1668,"percent_change":526,"volume":1701,"transactions":9,"vwap":1921},"2025-09-30",69.07,70.029999,68.75,69.87,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":990,"percent_change":860,"volume":1701,"transactions":9,"vwap":1925},"2025-09-29",68.84,69.15,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":343,"percent_change":1931,"volume":890,"transactions":9,"vwap":1929},"2025-09-26",68.32,68.58,68.11,1.08,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":942,"transactions":9,"vwap":1936},"2025-09-25",68.91,67.69,67.85,-1.29,-1.87,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":392,"volume":1057,"transactions":9,"vwap":1943},"2025-09-24",69.65,68.88,69.14,-0.77,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1124,"percent_change":456,"volume":1586,"transactions":9,"vwap":1950},"2025-09-23",70.41,70.43,69.88,69.91,{"date":1952,"open":1953,"high":1858,"low":1954,"close":1955,"change":1197,"percent_change":1135,"volume":1538,"transactions":9,"vwap":1955},"2025-09-22",70.31,70.2,70.37,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":71,"percent_change":64,"volume":1591,"transactions":9,"vwap":1959},"2025-09-19",71.19,70.52,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":660,"volume":1282,"transactions":9,"vwap":1963},"2025-09-18",69.96,71.029999,1.46,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":976,"percent_change":1267,"volume":1701,"transactions":9,"vwap":1969},"2025-09-17",70.040001,70.080002,69.57,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":829,"percent_change":1025,"volume":1437,"transactions":9,"vwap":1975},"2025-09-16",69.56,69.73,69.49,69.68,{"date":1977,"open":24,"high":24,"low":1978,"close":1979,"change":333,"percent_change":1167,"volume":1432,"transactions":9,"vwap":1979},"2025-09-15",69.38,69.6,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1143,"percent_change":1984,"volume":910,"transactions":9,"vwap":1983},"2025-09-12",71.35,70.13,-1.83,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":925,"volume":1799,"transactions":9,"vwap":1988},"2025-09-11",70.25,71.44,70.16,1.48,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1962,"change":1537,"percent_change":1996,"volume":896,"transactions":9,"vwap":1962},"2025-09-10",70.34,70.48,69.79,-1.4,{"date":1998,"open":1999,"high":2000,"low":1864,"close":2001,"change":1063,"percent_change":2002,"volume":1297,"transactions":9,"vwap":2001},"2025-09-09",70.81,71,70.95,0.25,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":1712,"percent_change":374,"volume":1586,"transactions":9,"vwap":2007},"2025-09-08",70.84,70.27,70.77,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":343,"percent_change":526,"volume":831,"transactions":9,"vwap":2012},"2025-09-05",70.74,71.22,70.99,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":1158,"percent_change":1032,"volume":977,"transactions":9,"vwap":2016},"2025-09-04",70,70.26,69.92,{"date":2019,"open":2020,"high":2021,"low":2006,"close":2022,"change":1316,"percent_change":1316,"volume":794,"transactions":9,"vwap":2022},"2025-09-03",71.010002,71.23,70.59,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2022,"change":2027,"percent_change":506,"volume":1596,"transactions":9,"vwap":2022},"2025-09-02",69.7,71.050003,2.14,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2002,"percent_change":430,"volume":1041,"transactions":9,"vwap":2031},"2025-08-29",68.059998,68.45,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1136,"percent_change":679,"volume":1085,"transactions":9,"vwap":2037},"2025-08-28",68.34,68.5,67.99,68.2,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":1493,"percent_change":1097,"volume":1532,"transactions":9,"vwap":2042},"2025-08-27",67.62,68.53,68.46,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":323,"percent_change":1273,"volume":2048,"transactions":9,"vwap":2046},"2025-08-26",67.72,67.86,67.56,8200,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":1190,"percent_change":1984,"volume":1532,"transactions":9,"vwap":2053},"2025-08-25",68.8,67.41,67.58,{"date":2055,"open":2056,"high":2057,"low":2056,"close":1924,"change":778,"percent_change":1184,"volume":2058,"transactions":9,"vwap":1924},"2025-08-22",68.41,69.5,19600,{"date":2060,"open":2061,"high":2035,"low":2061,"close":2062,"change":741,"percent_change":545,"volume":2063,"transactions":9,"vwap":2062},"2025-08-21",67.93,68.28,8800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1091,"percent_change":36,"volume":853,"transactions":9,"vwap":2069},"2025-08-20",67.84,68.099998,67.71,68.07,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1316,"percent_change":1316,"volume":2076,"transactions":9,"vwap":2075},"2025-08-19",67.9,68.15,67.65,67.68,11400,{"date":2078,"open":2079,"high":2034,"low":2040,"close":2075,"change":354,"percent_change":1627,"volume":1569,"transactions":9,"vwap":2075},"2025-08-18",68.019997,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1838,"volume":934,"transactions":9,"vwap":2085},"2025-08-15",67.26,67.82,67.050003,67.81,0.63,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":64,"volume":1532,"transactions":9,"vwap":2090},"2025-08-14",66.94,67.18,66.81,-0.49,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":1083,"volume":831,"transactions":9,"vwap":2096},"2025-08-13",66.42,67.67,1.63,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":1516,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-12",65.49,66.13,66.040001,1.68,204800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1460,"percent_change":555,"volume":2048,"transactions":9,"vwap":2110},"2025-08-11",64.8,65.42,64.78,64.95,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1215,"percent_change":2117,"volume":823,"transactions":9,"vwap":2116},"2025-08-08",65.23,65.29,64.79,64.94,-0.02,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2110,"change":1627,"percent_change":373,"volume":2122,"transactions":9,"vwap":2110},"2025-08-07",65.18,64.6,7500,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1281,"percent_change":2128,"volume":1174,"transactions":9,"vwap":2127},"2025-08-06",65.89,64.92,65.14,-1.36,{"date":2130,"open":2102,"high":2131,"low":2132,"close":2102,"change":2133,"percent_change":64,"volume":2134,"transactions":9,"vwap":2102},"2025-08-05",66.41,65.83,-0.48,10200,{"date":2136,"open":2125,"high":2137,"low":2138,"close":2139,"change":1359,"percent_change":2140,"volume":779,"transactions":9,"vwap":2139},"2025-08-04",66.56,65.58,66.52,1.5,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":105,"percent_change":430,"volume":1174,"transactions":9,"vwap":2145},"2025-08-01",64.75,65.68,65.54,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1045,"volume":1872,"transactions":9,"vwap":2151},"2025-07-31",65.77,66.54,65.15,65.3,-0.55,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":800,"percent_change":232,"volume":1216,"transactions":9,"vwap":2157},"2025-07-30",65.86,66.6,65.85,{"date":2159,"open":2155,"high":2160,"low":2161,"close":2162,"change":829,"percent_change":868,"volume":1586,"transactions":9,"vwap":2162},"2025-07-29",66.19,65.8,65.93,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2157,"change":1470,"percent_change":2168,"volume":1261,"transactions":9,"vwap":2157},"2025-07-28",66.48,66.49,64.97,-1.11,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2171,"change":800,"percent_change":232,"volume":992,"transactions":9,"vwap":2171},"2025-07-25",66.59,66.64,66.25,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":976,"percent_change":1267,"volume":2122,"transactions":9,"vwap":2179},"2025-07-24",66.71,67.14,66.58,66.67,{"date":2181,"open":2182,"high":2183,"low":2145,"close":2184,"change":2185,"percent_change":2186,"volume":853,"transactions":9,"vwap":2184},"2025-07-23",65.82,66.86,66.78,1.49,2.28,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2114,"change":1017,"percent_change":2191,"volume":816,"transactions":9,"vwap":2114},"2025-07-22",63.92,65.33,2.02,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":475,"percent_change":1032,"volume":1046,"transactions":9,"vwap":2197},"2025-07-21",64.26,64.45,63.98,64,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":1117,"percent_change":2203,"volume":869,"transactions":9,"vwap":2202},"2025-07-18",65.67,65.73,64.3,-2.01,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1372,"percent_change":1387,"volume":1012,"transactions":9,"vwap":2208},"2025-07-17",66.32,65.59,65.62,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":1097,"percent_change":2214,"volume":884,"transactions":9,"vwap":2213},"2025-07-16",65.41,66.28,66.26,1.35,{"date":2216,"open":2125,"high":2217,"low":2218,"close":2218,"change":1449,"percent_change":2219,"volume":896,"transactions":9,"vwap":2218},"2025-07-15",65.9,65.38,-2.29,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":571,"volume":1261,"transactions":9,"vwap":2223},"2025-07-14",65.87,66.91,0.77,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":933,"percent_change":2229,"volume":1799,"transactions":9,"vwap":2228},"2025-07-11",66.79,66.14,-1.74,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":622,"percent_change":1854,"volume":1125,"transactions":9,"vwap":2235},"2025-07-10",66.83,67.4,66.82,67.31,{"date":2237,"open":2206,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":2241,"volume":2063,"transactions":9,"vwap":2238},"2025-07-09",66.7,66.019997,1.51,2.32,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":688,"percent_change":2247,"volume":1282,"transactions":9,"vwap":2246},"2025-07-08",64.42,65.5,65.19,1.02,{"date":2249,"open":2250,"high":2250,"low":2202,"close":2251,"change":2252,"percent_change":2253,"volume":1437,"transactions":9,"vwap":2251},"2025-07-07",65.34,64.53,-1.13,-1.72,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":861,"transactions":9,"vwap":2259},"2025-07-03",65.57,65.72,65.52,65.66,0.23,0.35,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":486,"percent_change":1562,"volume":1216,"transactions":9,"vwap":2265},"2025-07-02",64.2,65.43,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":419,"percent_change":1273,"volume":1532,"transactions":9,"vwap":2271},"2025-07-01",63.83,65.080002,63.79,64.36,{"date":2273,"open":2271,"high":2274,"low":2275,"close":2276,"change":1713,"percent_change":1759,"volume":2063,"transactions":9,"vwap":2276},"2025-06-30",64.63,63.95,64.099998,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":545,"percent_change":43,"volume":1268,"transactions":9,"vwap":2282},"2025-06-27",64.43,64.48,64.080002,64.38,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1063,"percent_change":323,"volume":942,"transactions":9,"vwap":2288},"2025-06-26",64.13,64.28,63.68,64.07,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2133,"percent_change":2295,"volume":934,"transactions":9,"vwap":2294},"2025-06-25",63.7,64.12,63.42,63.89,-0.75,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":2302,"volume":787,"transactions":9,"vwap":2300},"2025-06-24",63.5,64.52,64.37,0.99,1.56,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":475,"percent_change":1032,"volume":2308,"transactions":9,"vwap":2307},"2025-06-23",63.74,62.63,63.38,9400,{"date":2310,"open":2311,"high":2194,"low":2298,"close":2287,"change":1722,"percent_change":679,"volume":1012,"transactions":9,"vwap":2287},"2025-06-20",64.010002,{"date":2313,"open":2314,"high":2300,"low":2314,"close":2189,"change":867,"percent_change":600,"volume":1586,"transactions":9,"vwap":2189},"2025-06-18",63.58,{"date":2316,"open":2317,"high":2318,"low":2305,"close":2319,"change":940,"percent_change":1424,"volume":1586,"transactions":9,"vwap":2319},"2025-06-17",64.050003,64.19,63.82,{"date":2321,"open":2318,"high":2299,"low":2268,"close":2299,"change":36,"percent_change":1854,"volume":2322,"transactions":9,"vwap":2299},"2025-06-16",6000,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":1631,"percent_change":1773,"volume":831,"transactions":9,"vwap":2327},"2025-06-13",63.78,64.29,63.94,{"date":2329,"open":2330,"high":2107,"low":2330,"close":2143,"change":868,"percent_change":1833,"volume":1041,"transactions":9,"vwap":2143},"2025-06-12",64.35,{"date":2332,"open":2114,"high":2333,"low":2274,"close":2274,"change":1124,"percent_change":170,"volume":2334,"transactions":9,"vwap":2274},"2025-06-11",65.39,1800,{"date":2336,"open":2245,"high":2256,"low":2337,"close":2338,"change":1595,"percent_change":2339,"volume":1538,"transactions":9,"vwap":2338},"2025-06-10",65.050003,65.089996,-0.52,{"date":2341,"open":2265,"high":2342,"low":2343,"close":2265,"change":867,"percent_change":1062,"volume":2344,"transactions":9,"vwap":2265},"2025-06-09",65.65,65.12,12100,{"date":2346,"open":2274,"high":2250,"low":2274,"close":2190,"change":173,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2190},"2025-06-06",1.55,9300,{"date":2350,"open":2282,"high":2351,"low":2352,"close":2353,"change":800,"percent_change":232,"volume":2048,"transactions":9,"vwap":2353},"2025-06-05",64.86,64.14,64.33,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2357,"change":545,"percent_change":43,"volume":1538,"transactions":9,"vwap":2357},"2025-06-04",65,64.41,{"date":2359,"open":2291,"high":2360,"low":2361,"close":2276,"change":50,"percent_change":2224,"volume":1734,"transactions":9,"vwap":2276},"2025-06-03",64.5,63.49,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":173,"percent_change":1018,"volume":2367,"transactions":9,"vwap":2366},"2025-06-02",63,63.66,63.61,12000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1386,"percent_change":1190,"volume":890,"transactions":9,"vwap":2373},"2025-05-30",62.77,62.85,62.25,62.61,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":344,"percent_change":1693,"volume":942,"transactions":9,"vwap":2378},"2025-05-29",62.83,63.47,63.41,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":1330,"volume":977,"transactions":9,"vwap":2383},"2025-05-28",62.66,62.88,62.62,-0.35,{"date":2386,"open":2387,"high":2364,"low":2388,"close":2389,"change":1602,"percent_change":1563,"volume":1012,"transactions":9,"vwap":2389},"2025-05-27",62.54,62.28,62.97,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":243,"percent_change":1567,"volume":1591,"transactions":9,"vwap":2394},"2025-05-23",60.87,61.95,61.73,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1211,"percent_change":1159,"volume":970,"transactions":9,"vwap":2400},"2025-05-22",61.76,61.89,61.4,61.7,{"date":2402,"open":2403,"high":2404,"low":2393,"close":2393,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2393},"2025-05-21",62.45,62.69,-1.39,-2.19,7300,{"date":2409,"open":2410,"high":2411,"low":2403,"close":2412,"change":94,"percent_change":845,"volume":1046,"transactions":9,"vwap":2412},"2025-05-20",62.65,63.44,63.34,{"date":2414,"open":2415,"high":2376,"low":2415,"close":2376,"change":1909,"percent_change":860,"volume":1216,"transactions":9,"vwap":2376},"2025-05-19",61.97,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":465,"percent_change":2422,"volume":853,"transactions":9,"vwap":2421},"2025-05-16",61.080002,62.38,60.83,62.31,2.42,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1902,"percent_change":2429,"volume":1591,"transactions":9,"vwap":2428},"2025-05-15",59.98,60.9,59.75,60.84,1.62,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":456,"percent_change":968,"volume":2436,"transactions":9,"vwap":2435},"2025-05-14",60.85,60.98,59.83,59.87,11000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1449,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-13",60.6,60.73,60.35,60.52,-2.47,7800,{"date":2446,"open":2440,"high":2447,"low":2440,"close":2448,"change":1083,"percent_change":2449,"volume":2122,"transactions":9,"vwap":2448},"2025-05-12",62.23,62.049999,4.15,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":1281,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-09",60.99,59.58,-1.49,9600,{"date":2457,"open":2458,"high":2459,"low":176,"close":2460,"change":1062,"percent_change":2002,"volume":1591,"transactions":9,"vwap":2460},"2025-05-08",60.12,60.81,60.48,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1865,"percent_change":343,"volume":823,"transactions":9,"vwap":2466},"2025-05-07",60.11,60.39,59.63,60.33,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":1125,"transactions":9,"vwap":2472},"2025-05-06",61.81,61.82,59.77,59.89,-2.39,-3.84,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2388,"change":2384,"percent_change":1330,"volume":1728,"transactions":9,"vwap":2388},"2025-05-05",62.19,62.42,61.65,{"date":2481,"open":2373,"high":2482,"low":2387,"close":2306,"change":261,"percent_change":2302,"volume":890,"transactions":9,"vwap":2306},"2025-05-02",62.84,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1469,"percent_change":932,"volume":1289,"transactions":9,"vwap":2488},"2025-05-01",62.11,62.49,61.66,61.67,{"date":2490,"open":2491,"high":2421,"low":2492,"close":2388,"change":990,"percent_change":1420,"volume":1437,"transactions":9,"vwap":2388},"2025-04-30",61.13,61.0099983,{"date":2494,"open":2418,"high":2495,"low":2418,"close":2496,"change":601,"percent_change":323,"volume":2348,"transactions":9,"vwap":2496},"2025-04-29",62.09,61.71,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":135,"percent_change":2503,"volume":1289,"transactions":9,"vwap":2502},"2025-04-28",61.49,61.64,60.74,61.54,0.75,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2418,"change":200,"percent_change":1489,"volume":2508,"transactions":9,"vwap":2418},"2025-04-25",60.15,61.09,7400,{"date":180,"open":2510,"high":2511,"low":2512,"close":2511,"change":2513,"percent_change":2347,"volume":1331,"transactions":9,"vwap":2511},60.18,61.11,59.96,0.93]