[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEJ":3,"homepage-market-summary":30,"stock-historical-PEJ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PEJ","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 Leisure and Entertainment ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3562,0.2242,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},62.94,62.8602,63.225,62.75,62.56,0.38,0.61,33895.640423,69.425,55.66,51694.99453529881,52.9,5354,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},46.73,48268,17617943.62836,30.64,"2025-04-24",[184,187,197,208,219,230,239,250,260,270,279,290,301,310,319,330,340,347,358,366,376,386,397,407,415,424,434,443,454,464,473,483,493,502,509,518,526,534,543,554,564,573,584,594,603,613,623,631,640,650,659,668,678,687,698,707,717,727,735,744,752,760,768,776,783,791,799,806,812,817,824,830,835,842,850,856,861,870,877,883,889,895,902,910,916,922,930,938,945,952,959,964,969,975,981,988,997,1005,1014,1023,1030,1036,1044,1052,1058,1065,1073,1082,1090,1097,1105,1112,1119,1127,1134,1141,1147,1154,1159,1166,1169,1173,1179,1187,1193,1200,1205,1212,1219,1226,1232,1241,1248,1255,1261,1268,1274,1281,1288,1294,1301,1307,1314,1318,1325,1332,1339,1346,1353,1360,1366,1372,1379,1388,1394,1399,1405,1412,1417,1424,1430,1434,1440,1446,1451,1457,1463,1469,1476,1481,1486,1491,1498,1504,1508,1512,1517,1524,1528,1532,1536,1541,1546,1551,1556,1564,1570,1576,1578,1584,1588,1591,1596,1600,1604,1607,1610,1615,1619,1622,1624,1627,1633,1636,1640,1643,1648,1651,1654,1659,1663,1668,1675,1681,1686,1691,1697,1704,1712,1720,1727,1733,1742,1749,1755,1759,1765,1773,1779,1784,1791,1797,1802,1807,1810,1816,1822,1824,1828,1832,1836,1840,1844,1849,1855,1860,1865,1871,1877,1881,1884,1888,1893,1898,1903,1908,1915,1921,1924,1928,1931,1935,1939,1942,1948,1952,1958,1962,1964,1969,1974,1977,1984,1987,1993,1996,1999,2003,2005,2010,2014,2016,2021,2027,2031,2034,2036,2040,2046,2052,2058,2064,2070,2075,2079,2085,2090,2097,2102,2106,2111,2115,2118,2122,2126,2129,2133,2136,2141,2145,2150,2154,2158,2162,2167,2171,2176,2181,2186,2190,2194,2199,2207,2212,2218,2224,2230,2237,2244,2250,2259,2266,2270,2276,2282,2286,2292,2298,2303,2308,2314,2319,2326,2333,2339,2344,2352,2358,2364,2370,2375,2382,2388,2395,2400,2405,2412,2419,2423,2431,2438,2443,2450,2457,2463],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},541,62.9714,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",62.7,62.85,62.22,0.05,0.08,395189.781892,590,62.5953,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",62.4,62.55,62.19,62.51,0.6937,1.12,25439.41518,470,62.4193,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",61.87,61.99,61.15,61.8163,-0.1637,-0.26,19460.656981,271,61.6301,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",62.78,62.83,61.97,61.98,-0.7,-1.12,24871.160448,381,62.5838,{"date":231,"open":190,"high":190,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",62.175,62.68,-0.04,-0.06,21695.740549,391,62.4314,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",61.86,62.88,61.74,62.72,0.43,0.69,24945.572464,371,62.4862,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":127,"volume":257,"transactions":258,"vwap":259},"2026-09-25",62.12,62.365,61.64,62.29,0.29,31192.240453,350,62.1822,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":96,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",61.34,62.01,61.065,62,0.83,54961.525507,575,61.7074,{"date":271,"open":272,"high":272,"low":212,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",62.06,61.49,-0.88,-1.41,86755.686982,887,61.5333,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",63.26,63.29,62.04,62.37,-0.3238,-0.52,26798.211197,440,62.7696,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",62.32,62.855,62.14,62.6938,0.9238,1.5,27922.761119,390,62.5825,{"date":302,"open":252,"high":252,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",61.68,61.77,-0.36,-0.58,29356.106559,284,61.738,{"date":311,"open":312,"high":312,"low":252,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",63.1,62.13,-0.2,-0.32,97795.867432,333,62.3187,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",62.52,62.96,61.95,62.33,-0.08,-0.13,62825.962192,495,62.677,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",63.35,62.31,62.41,-1.25,-1.96,124320.26761,770,62.4736,{"date":341,"open":342,"high":128,"low":342,"close":343,"change":344,"percent_change":122,"volume":345,"transactions":308,"vwap":346},"2026-09-14",62.93,63.66,0.57,28590.63231,63.3997,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",63.18,63.19,62.915,63.09,0.68,1.09,29089.471433,367,63.0616,{"date":359,"open":200,"high":360,"low":361,"close":334,"change":362,"percent_change":66,"volume":363,"transactions":364,"vwap":365},"2026-09-10",63.12,62.28,-0.45,32197.60382,488,62.5183,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",63.45,62.805,62.86,-0.91,-1.43,100883.422031,493,62.9941,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",64.49,63.68,63.77,-1.02,-1.57,58127.830797,498,63.8369,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",64.93,65.1739,64.76,64.79,-0.12,-0.18,50013.06802,428,64.9795,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":315,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",65.45,65.47,64.87,64.91,-0.49,37560.028335,398,65.0981,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":38,"percent_change":122,"volume":412,"transactions":413,"vwap":414},"2026-09-02",64.82,65.52,65.23,340449.885294,1376,65.3384,{"date":416,"open":417,"high":399,"low":418,"close":419,"change":66,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",65,64.54,64.65,-1.1,73640.417478,460,64.8239,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",66.72,65.34,65.37,-1.53,-2.29,81529.05183,332,65.5985,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":152,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",67.16,67.25,66.9,0.06,22762.474068,540,67.0984,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",67.76,67.8198,66.84,66.86,-1.26,-1.85,55436.368641,668,67.4586,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",68.73,68.1,68.12,-0.66,-0.96,20211.788066,478,68.3769,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":234,"volume":470,"transactions":471,"vwap":472},"2026-08-25",68.97,68.51,68.78,-0.03,17745.023109,261,68.7101,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",68.21,68.91,68.81,0.85,1.25,28801.468786,320,68.7176,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":159,"volume":490,"transactions":491,"vwap":492},"2026-08-21",67.82,67.99,67.58,67.96,0.37,12020.227209,250,67.8413,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":172,"volume":499,"transactions":500,"vwap":501},"2026-08-20",67.73,68.35,67.59,-0.48,22388.025665,459,67.8696,{"date":503,"open":457,"high":504,"low":505,"close":505,"change":256,"percent_change":245,"volume":506,"transactions":507,"vwap":508},"2026-08-19",68.66,68.07,23418.799377,355,68.2885,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":362,"percent_change":459,"volume":515,"transactions":516,"vwap":517},"2026-08-18",68.28,68.69,67.69,67.78,106433.75433,730,68.3102,{"date":519,"open":512,"high":512,"low":520,"close":521,"change":66,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",68.115,68.23,-1.04,15066.943402,321,68.3268,{"date":527,"open":528,"high":25,"low":529,"close":530,"change":325,"percent_change":392,"volume":531,"transactions":532,"vwap":533},"2026-08-14",69.03,68.9,68.95,37659.133551,545,69.0651,{"date":535,"open":536,"high":537,"low":538,"close":528,"change":102,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",68.89,69.1961,68.725,0.77,23386.586785,336,68.8573,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",67.65,68.5236,67.515,68.5,1.095,1.62,21275.504473,373,68.1542,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":127,"volume":561,"transactions":562,"vwap":563},"2026-08-11",67.01,67.67,67,67.405,0.315,55592.261325,523,67.5351,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":306,"volume":570,"transactions":571,"vwap":572},"2026-08-10",67.1,66.7,67.09,-0.39,358277.677489,921,67.0303,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",67.36,67.5226,67.15,67.48,0.91,1.37,24827.414109,364,67.4074,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",67.52,66.49,66.57,-0.92,-1.36,91982.288496,454,66.6715,{"date":595,"open":495,"high":486,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",67.38,67.49,0.26,0.39,145215.668404,756,67.6559,{"date":604,"open":605,"high":578,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",67.26,66.8464,67.23,0.42,0.63,88751.831442,594,67.2524,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":235,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",67.2,67.6299,66.74,66.81,-0.09,992599.768682,1356,67.3869,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":393,"percent_change":628,"volume":629,"transactions":217,"vwap":630},"2026-07-31",67.07,66.61,66.87,-0.27,12243.62656,66.8389,{"date":632,"open":545,"high":545,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",66.555,67.05,-0.79,-1.16,26404.695786,337,67.031,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",67.35,68.36,67.84,0.045,0.07,56769.360427,223,67.9914,{"date":651,"open":652,"high":644,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",66.78,67.795,1.145,1.72,11039.533209,307,67.4506,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":550,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",65.56,66.68,66.65,2.49,27168.805593,258,66.3907,{"date":669,"open":402,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",65.8031,64.85,65.03,0.52,0.81,48901.60656,591,65.2736,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":226,"volume":685,"transactions":206,"vwap":686},"2026-07-23",64.47,64.84,64.18,64.51,-0.73,44111.536396,64.4482,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",65.59,65.7364,65.05,65.24,-0.347,-0.53,49082.438509,492,65.3575,{"date":699,"open":700,"high":700,"low":427,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",65.9,65.587,-0.163,-0.25,34597.649451,424,65.5522,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":439,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",66.1,66.37,65.675,65.75,0.09,37920.045564,560,65.9368,{"date":718,"open":709,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",66.17,65.61,65.69,-0.55,-0.83,18833.124953,308,65.8383,{"date":728,"open":700,"high":729,"low":730,"close":729,"change":127,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",66.24,65.8154,0.71,20022.432611,274,66.1018,{"date":736,"open":737,"high":738,"low":720,"close":739,"change":740,"percent_change":127,"volume":741,"transactions":742,"vwap":743},"2026-07-15",65.88,66.54,65.77,0.31,52645.47357,517,66.1294,{"date":745,"open":746,"high":747,"low":399,"close":748,"change":498,"percent_change":684,"volume":749,"transactions":750,"vwap":751},"2026-07-14",66.07,66.19,65.46,19717.454111,287,65.7291,{"date":753,"open":588,"high":662,"low":754,"close":755,"change":628,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",65.91,65.94,-0.41,10824.829315,240,66.1913,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",66.059998,66.51,66.21,0.13,0.2,13200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":122,"volume":775,"transactions":9,"vwap":773},"2026-07-09",65.51,66.4,65.38,66.080002,0.59,47600,{"date":777,"open":773,"high":773,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",65.35,65.49,-1.03,-1.55,13000,{"date":784,"open":763,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",66.93,66.43,66.52,0.23,0.35,20600,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",67.24,66.27,66.29,-0.94,-1.4,201600,{"date":800,"open":801,"high":802,"low":803,"close":607,"change":731,"percent_change":804,"volume":805,"transactions":9,"vwap":607},"2026-07-02",66.67,67.29,66.53,1.07,46100,{"date":807,"open":808,"high":809,"low":808,"close":787,"change":810,"percent_change":325,"volume":811,"transactions":9,"vwap":787},"2026-07-01",66.47,67.089996,-0.05,19500,{"date":813,"open":596,"high":596,"low":738,"close":588,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":588},"2026-06-30",-0.8,-1.19,80500,{"date":818,"open":819,"high":820,"low":605,"close":821,"change":703,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-29",67.62,67.9,67.37,-0.37,35700,{"date":825,"open":826,"high":819,"low":826,"close":819,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-06-26",65.99,1.63,2.47,26400,{"date":831,"open":832,"high":438,"low":833,"close":826,"change":810,"percent_change":325,"volume":834,"transactions":9,"vwap":826},"2026-06-25",66.31,65.84,105700,{"date":836,"open":837,"high":426,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",65.21,66.040001,0.96,1.48,77600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":599,"volume":849,"transactions":9,"vwap":847},"2026-06-23",64.66,65.31,64.6,65.080002,0.25,23100,{"date":851,"open":399,"high":399,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",64.83,-0.64,-0.98,26100,{"date":857,"open":748,"high":712,"low":778,"close":400,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":400},"2026-06-18",0.7,1.08,15600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",65.44,65.65,64.59,64.77,-0.9,-1.37,16600,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":96,"volume":876,"transactions":9,"vwap":874},"2026-06-16",65.36,65.83,65.67,0.33,90200,{"date":878,"open":720,"high":879,"low":880,"close":427,"change":82,"percent_change":881,"volume":882,"transactions":9,"vwap":427},"2026-06-15",65.78,65.14,0.21,85600,{"date":884,"open":748,"high":874,"low":885,"close":886,"change":887,"percent_change":598,"volume":888,"transactions":9,"vwap":886},"2026-06-12",64.88,65.2,0.17,70100,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":297,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",63.7,65.029999,2.36,17400,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":403,"volume":901,"transactions":9,"vwap":899},"2026-06-10",63.56,64.34,63.53,-0.31,37100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":132,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-09",63.33,64.33,63.21,63.84,1.38,28200,{"date":911,"open":912,"high":899,"low":913,"close":914,"change":469,"percent_change":810,"volume":915,"transactions":9,"vwap":914},"2026-06-08",63.17,62.95,62.97,30200,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":107,"percent_change":22,"volume":921,"transactions":9,"vwap":920},"2026-06-05",62.57,63.28,63,10500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":159,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-04",62.82,63.34,62.73,62.76,0.88,18000,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",62.47,62.07,62.21,-0.67,-1.07,20500,{"date":939,"open":940,"high":940,"low":941,"close":242,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":242},"2026-06-02",63.47,62.71,-0.84,-1.32,145900,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":928,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-01",62.38,63.83,63.72,1.4,169300,{"date":953,"open":222,"high":912,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",62.69,62.84,0.11,0.18,82500,{"date":960,"open":961,"high":370,"low":962,"close":926,"change":881,"percent_change":81,"volume":963,"transactions":9,"vwap":926},"2026-05-28",62.2,61.96,36300,{"date":965,"open":223,"high":966,"low":223,"close":321,"change":132,"percent_change":967,"volume":968,"transactions":9,"vwap":321},"2026-05-27",62.99,1.41,8500,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":655,"volume":974,"transactions":9,"vwap":972},"2026-05-26",61.02,61.65,1.04,22100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":256,"percent_change":45,"volume":921,"transactions":9,"vwap":980},"2026-05-22",60.51,60.84,60.34,60.61,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":22,"percent_change":609,"volume":987,"transactions":9,"vwap":986},"2026-05-21",59.3,60.62,58.91,60.32,6700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",58.54,60.23,57.95,59.94,1.52,2.6,16000,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-19",59.13,59.2,58.42,-1.01,-1.7,12400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-18",59.21,60.040001,59.12,59.43,0.32,0.54,8200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-15",59.099998,59.26,58.9,59.11,-0.44,-0.74,9800,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":354,"volume":1029,"transactions":9,"vwap":1027},"2026-05-14",59.52,60.27,59.55,0.64,25200,{"date":1031,"open":1032,"high":985,"low":1033,"close":985,"change":646,"percent_change":1034,"volume":1035,"transactions":9,"vwap":985},"2026-05-13",58.73,58.34,0.12,42000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":362,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",59.17,59.32,58.63,58.84,-0.76,85200,{"date":1045,"open":1026,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",60.31,59.15,59.29,-1.33,-2.19,131600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":984,"change":172,"percent_change":636,"volume":1057,"transactions":9,"vwap":984},"2026-05-08",61.2,61.29,60.47,46900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":628,"percent_change":1020,"volume":1064,"transactions":9,"vwap":1063},"2026-05-07",61.82,62.060001,61,61.33,31900,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-06",61.84,61.36,61.6,1.16,1.92,13800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-05",60.07,60.65,60.029999,60.44,0.72,1.21,15000,{"date":1083,"open":1084,"high":1062,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",60.72,59.68,59.72,-1.27,-2.08,16200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":810,"percent_change":325,"volume":1096,"transactions":9,"vwap":1095},"2026-05-01",61.26,61.4,60.98,60.99,39200,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-30",60.74,61.17,61.040001,0.67,1.11,25400,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":192,"volume":1111,"transactions":9,"vwap":1109},"2026-04-29",60.0099983,60.4,60.37,0.03,12600,{"date":1113,"open":1114,"high":1062,"low":1115,"close":979,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":979},"2026-04-28",60.71,60.080002,-0.61,-1,17700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",61.029999,61.27,60.95,-0.1,-0.16,39100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":256,"percent_change":45,"volume":1133,"transactions":9,"vwap":1132},"2026-04-24",60.8,61.12,60.54,61.049999,5700,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":589,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-23",61.3,60.11,60.76,-1.49,16300,{"date":1142,"open":342,"high":342,"low":1143,"close":303,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":303},"2026-04-22",61.39,-0.82,-1.31,34100,{"date":1148,"open":1149,"high":1150,"low":334,"close":1151,"change":815,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-21",63.96,64.099998,62.5,-1.87,65700,{"date":1155,"open":925,"high":1156,"low":925,"close":1157,"change":112,"percent_change":628,"volume":1158,"transactions":9,"vwap":1157},"2026-04-20",63.97,63.69,18800,{"date":1160,"open":350,"high":1161,"low":350,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-17",64.55,63.86,2.17,3.52,31100,{"date":1167,"open":200,"high":20,"low":1168,"close":1168,"change":225,"percent_change":226,"volume":1118,"transactions":9,"vwap":1168},"2026-04-16",61.69,{"date":1170,"open":1171,"high":941,"low":361,"close":1172,"change":234,"percent_change":235,"volume":996,"transactions":9,"vwap":1172},"2026-04-15",62.36,62.39,{"date":1174,"open":972,"high":1175,"low":972,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-14",62.43,1.18,1.93,8700,{"date":1180,"open":1181,"high":1092,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-13",60.060001,59.87,61.25,0.76,1.26,6100,{"date":1188,"open":978,"high":1189,"low":1026,"close":1190,"change":305,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-10",60.9,60.49,-0.59,35200,{"date":1194,"open":1056,"high":1130,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-09",59.73,60.85,0.01,0.02,8100,{"date":1201,"open":1202,"high":324,"low":1076,"close":978,"change":1203,"percent_change":1204,"volume":1029,"transactions":9,"vwap":978},"2026-04-08",60.77,2.38,4.07,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":306,"percent_change":854,"volume":1211,"transactions":9,"vwap":1210},"2026-04-07",58.79,58.93,58.12,58.46,16500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":137,"percent_change":1218,"volume":869,"transactions":9,"vwap":1217},"2026-04-06",58.57,59.14,58.43,59.040001,0.79,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1124,"percent_change":112,"volume":1225,"transactions":9,"vwap":1224},"2026-04-02",57.42,59,57.26,58.58,7900,{"date":1227,"open":1228,"high":1208,"low":1229,"close":1230,"change":858,"percent_change":1080,"volume":1231,"transactions":9,"vwap":1230},"2026-04-01",58.48,58.44,58.68,12900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",56.78,58.040001,56.41,57.98,2.05,3.67,11800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":756,"percent_change":684,"volume":1247,"transactions":9,"vwap":1246},"2026-03-30",56.66,56.8,55.79,55.93,13400,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":429,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-27",57.53,56.16,56.34,-2.64,19400,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1021,"percent_change":449,"volume":1260,"transactions":9,"vwap":1259},"2026-03-26",58.83,57.82,57.87,5800,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":887,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",59.25,58.3,58.61,0.1,13900,{"date":1269,"open":1270,"high":1230,"low":1271,"close":1272,"change":469,"percent_change":810,"volume":1273,"transactions":9,"vwap":1272},"2026-03-24",57.97,57.73,58.51,14100,{"date":1275,"open":1276,"high":1277,"low":1276,"close":990,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":990},"2026-03-23",58.17,59.37,1.53,2.68,114200,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":811,"transactions":9,"vwap":1285},"2026-03-20",58,56.74,57.0099983,-1.08,-1.86,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":740,"percent_change":1012,"volume":1293,"transactions":9,"vwap":1292},"2026-03-19",57.24,58.39,58.09,93800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1273,"transactions":9,"vwap":1298},"2026-03-18",58.45,58.71,57.78,-1.06,-1.8,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1041,"change":1305,"percent_change":1306,"volume":790,"transactions":9,"vwap":1041},"2026-03-17",58.78,59.47,0.66,1.13,{"date":1308,"open":1237,"high":1309,"low":1310,"close":1311,"change":1184,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-16",58.5,57.86,58.18,1.32,29500,{"date":1315,"open":1298,"high":1292,"low":1316,"close":1221,"change":1110,"percent_change":192,"volume":1317,"transactions":9,"vwap":1221},"2026-03-13",57.3,21300,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-12",58.16,57.39,-1.61,-2.73,12300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1222,"change":112,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1222},"2026-03-11",59.09,59.22,58.67,-0.29,7600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1038,"change":1191,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1038},"2026-03-10",59.4,60.3,58.75,-0.99,13600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":137,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-09",58.13,59.76,57.080002,0.78,30300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":983,"change":1351,"percent_change":1152,"volume":1352,"transactions":9,"vwap":983},"2026-03-06",59.28,59.51,58.69,-1.13,24300,{"date":1354,"open":1335,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":703,"volume":1359,"transactions":9,"vwap":1357},"2026-03-05",60.96,59.99,60.43,-0.15,21900,{"date":1361,"open":1202,"high":1362,"low":1363,"close":1364,"change":881,"percent_change":789,"volume":1365,"transactions":9,"vwap":1364},"2026-03-04",61.0099983,60.57,60.58,56900,{"date":1367,"open":1086,"high":1368,"low":1369,"close":1109,"change":286,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1109},"2026-03-03",60.93,58.99,-0.85,37400,{"date":1373,"open":1374,"high":1130,"low":1375,"close":1376,"change":1377,"percent_change":335,"volume":1378,"transactions":9,"vwap":1376},"2026-03-02",60.59,60.42,60.89,-0.77,42800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-27",61.35,61.73,61.080002,61.66,-0.42,-0.68,17600,{"date":1389,"open":1189,"high":1390,"low":1189,"close":1391,"change":1392,"percent_change":1393,"volume":1231,"transactions":9,"vwap":1391},"2026-02-26",62.16,62.080002,1.46,2.41,{"date":1395,"open":1396,"high":1396,"low":1397,"close":984,"change":1110,"percent_change":192,"volume":1398,"transactions":9,"vwap":984},"2026-02-25",60.73,60.28,14000,{"date":1400,"open":1401,"high":1196,"low":1402,"close":1374,"change":858,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1374},"2026-02-24",60.17,59.96,1.17,30000,{"date":1406,"open":1407,"high":1183,"low":1408,"close":1409,"change":382,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",61.09,59.61,59.89,-2.55,40200,{"date":1413,"open":1101,"high":254,"low":1414,"close":1415,"change":107,"percent_change":599,"volume":1416,"transactions":9,"vwap":1415},"2026-02-20",60.87,61.46,15400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":900,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-19",61.42,60.7,61.22,-0.5,27200,{"date":1425,"open":1426,"high":1427,"low":1196,"close":1428,"change":1184,"percent_change":479,"volume":1429,"transactions":9,"vwap":1428},"2026-02-18",60.86,62.02,61.53,25000,{"date":1431,"open":1026,"high":1123,"low":1026,"close":1202,"change":539,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1202},"2026-02-17",1.28,25300,{"date":1435,"open":1436,"high":1026,"low":1437,"close":1438,"change":1197,"percent_change":1198,"volume":1439,"transactions":9,"vwap":1438},"2026-02-13",60.13,59.78,60,34000,{"date":1441,"open":1062,"high":1442,"low":1443,"close":1356,"change":1444,"percent_change":1337,"volume":1445,"transactions":9,"vwap":1356},"2026-02-12",61.52,59.79,-0.6,295600,{"date":1447,"open":1384,"high":1384,"low":1448,"close":1374,"change":371,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1374},"2026-02-11",60.56,-1.48,45800,{"date":1452,"open":1453,"high":1067,"low":1453,"close":1454,"change":774,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-10",61.060001,61.5,0.97,44600,{"date":1458,"open":1459,"high":1460,"low":1364,"close":1461,"change":193,"percent_change":765,"volume":1462,"transactions":9,"vwap":1461},"2026-02-09",60.81,61.14,60.91,109900,{"date":1464,"open":1195,"high":1465,"low":1195,"close":1466,"change":1467,"percent_change":1468,"volume":1211,"transactions":9,"vwap":1466},"2026-02-06",60.94,60.83,1.49,2.51,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":460,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-05",59.98,60.09,59.34,-1.59,11900,{"date":1477,"open":1478,"high":978,"low":1479,"close":1335,"change":1124,"percent_change":112,"volume":1480,"transactions":9,"vwap":1335},"2026-02-04",60.64,60.02,15300,{"date":1482,"open":1461,"high":1368,"low":993,"close":1108,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1108},"2026-02-03",-0.54,-0.89,25900,{"date":1487,"open":1488,"high":1183,"low":1488,"close":1465,"change":88,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1465},"2026-02-02",60.19,1.23,23400,{"date":1492,"open":1436,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":306,"volume":1497,"transactions":9,"vwap":1495},"2026-01-30",60.5,59.67,60.2,-0.35,22900,{"date":1499,"open":979,"high":1500,"low":1501,"close":1500,"change":713,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-29",60.55,59.9,0.15,27900,{"date":1505,"open":1138,"high":971,"low":1108,"close":1506,"change":112,"percent_change":1507,"volume":1096,"transactions":9,"vwap":1506},"2026-01-28",60.46,-0.28,{"date":1509,"open":1202,"high":1094,"low":1056,"close":1510,"change":392,"percent_change":314,"volume":1511,"transactions":9,"vwap":1510},"2026-01-27",60.63,15900,{"date":1513,"open":1054,"high":1514,"low":1099,"close":1515,"change":822,"percent_change":1116,"volume":1516,"transactions":9,"vwap":1515},"2026-01-26",61.47,60.75,18200,{"date":1518,"open":1519,"high":1520,"low":1376,"close":1130,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1130},"2026-01-23",61.19,61.24,-0.01,-0.02,12700,{"date":1525,"open":1168,"high":962,"low":1407,"close":1526,"change":1522,"percent_change":469,"volume":1527,"transactions":9,"vwap":1526},"2026-01-22",61.13,24500,{"date":1529,"open":1530,"high":1381,"low":1374,"close":212,"change":38,"percent_change":839,"volume":1531,"transactions":9,"vwap":212},"2026-01-21",60.88,29400,{"date":1533,"open":1414,"high":1122,"low":1357,"close":1363,"change":1534,"percent_change":1287,"volume":1535,"transactions":9,"vwap":1363},"2026-01-20",-1.15,33700,{"date":1537,"open":1538,"high":333,"low":1168,"close":1539,"change":822,"percent_change":1444,"volume":1540,"transactions":9,"vwap":1539},"2026-01-16",62.24,61.72,38400,{"date":1542,"open":323,"high":284,"low":1543,"close":1544,"change":789,"percent_change":344,"volume":1545,"transactions":9,"vwap":1544},"2026-01-15",61.94,62.09,31500,{"date":1547,"open":1548,"high":1548,"low":1419,"close":243,"change":1549,"percent_change":722,"volume":1550,"transactions":9,"vwap":243},"2026-01-14",62.0099983,-0.34,29300,{"date":1552,"open":972,"high":313,"low":972,"close":1391,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1391},"2026-01-13",0.27,0.44,74500,{"date":1557,"open":1558,"high":1559,"low":1101,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-12",61.48,61.93,61.81,-0.07,-0.11,39300,{"date":1565,"open":255,"high":255,"low":1566,"close":1567,"change":1568,"percent_change":822,"volume":1569,"transactions":9,"vwap":1567},"2026-01-09",61.59,61.88,-0.23,65400,{"date":1571,"open":1572,"high":333,"low":1572,"close":1573,"change":609,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-08",61.41,62.11,1.02,54600,{"date":1577,"open":294,"high":1390,"low":1143,"close":1558,"change":722,"percent_change":1484,"volume":849,"transactions":9,"vwap":1558},"2026-01-07",{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":957,"percent_change":256,"volume":1583,"transactions":9,"vwap":1582},"2026-01-06",61.75,62.26,62.029999,81700,{"date":1585,"open":1092,"high":1581,"low":1092,"close":1586,"change":1554,"percent_change":1079,"volume":1587,"transactions":9,"vwap":1586},"2026-01-05",61.85,107600,{"date":1589,"open":1415,"high":1415,"low":1465,"close":1572,"change":193,"percent_change":765,"volume":1590,"transactions":9,"vwap":1572},"2026-01-02",135100,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1063,"change":1595,"percent_change":1042,"volume":1352,"transactions":9,"vwap":1063},"2025-12-31",61.7,61.28,-0.47,{"date":1597,"open":303,"high":1559,"low":303,"close":1598,"change":192,"percent_change":193,"volume":1599,"transactions":9,"vwap":1598},"2025-12-30",61.8,19700,{"date":1601,"open":1602,"high":1548,"low":1603,"close":1580,"change":315,"percent_change":286,"volume":901,"transactions":9,"vwap":1580},"2025-12-29",61.92,61.57,{"date":1605,"open":211,"high":201,"low":1559,"close":933,"change":234,"percent_change":235,"volume":1606,"transactions":9,"vwap":933},"2025-12-26",27100,{"date":1608,"open":241,"high":294,"low":1560,"close":1573,"change":766,"percent_change":1011,"volume":1609,"transactions":9,"vwap":1573},"2025-12-24",20900,{"date":1611,"open":1612,"high":961,"low":210,"close":1613,"change":1507,"percent_change":362,"volume":1614,"transactions":9,"vwap":1613},"2025-12-23",62.18,61.91,31700,{"date":1616,"open":224,"high":1172,"low":224,"close":201,"change":1617,"percent_change":674,"volume":1618,"transactions":9,"vwap":201},"2025-12-22",0.5,28100,{"date":1620,"open":1136,"high":265,"low":1136,"close":1168,"change":127,"percent_change":539,"volume":1621,"transactions":9,"vwap":1168},"2025-12-19",20300,{"date":1623,"open":1520,"high":1168,"low":1407,"close":1421,"change":52,"percent_change":674,"volume":1490,"transactions":9,"vwap":1421},"2025-12-18",{"date":1625,"open":1100,"high":1626,"low":1396,"close":1396,"change":1422,"percent_change":1144,"volume":1497,"transactions":9,"vwap":1396},"2025-12-17",61.55,{"date":1628,"open":1421,"high":1629,"low":1630,"close":1631,"change":1561,"percent_change":1562,"volume":1632,"transactions":9,"vwap":1631},"2025-12-16",61.58,61.07,61.23,25600,{"date":1634,"open":1428,"high":1428,"low":1460,"close":1136,"change":1124,"percent_change":1125,"volume":1635,"transactions":9,"vwap":1136},"2025-12-15",35400,{"date":1637,"open":962,"high":962,"low":1638,"close":1093,"change":325,"percent_change":326,"volume":1639,"transactions":9,"vwap":1093},"2025-12-12",61.37,48100,{"date":1641,"open":1530,"high":1454,"low":1530,"close":1558,"change":122,"percent_change":1467,"volume":1642,"transactions":9,"vwap":1558},"2025-12-11",23600,{"date":1644,"open":1645,"high":1646,"low":1077,"close":1364,"change":598,"percent_change":245,"volume":1647,"transactions":9,"vwap":1364},"2025-12-10",60.33,60.82,23700,{"date":1649,"open":1443,"high":1056,"low":1443,"close":986,"change":245,"percent_change":1079,"volume":1650,"transactions":9,"vwap":986},"2025-12-09",50400,{"date":1652,"open":1479,"high":1181,"low":1085,"close":1409,"change":256,"percent_change":52,"volume":1653,"transactions":9,"vwap":1409},"2025-12-08",72400,{"date":1655,"open":1656,"high":1501,"low":1656,"close":1657,"change":646,"percent_change":1034,"volume":1658,"transactions":9,"vwap":1657},"2025-12-05",59.46,59.6,44700,{"date":1660,"open":1334,"high":1661,"low":1662,"close":1661,"change":1124,"percent_change":112,"volume":894,"transactions":9,"vwap":1661},"2025-12-04",59.53,59.080002,{"date":1664,"open":1010,"high":1409,"low":1665,"close":1666,"change":598,"percent_change":1554,"volume":1667,"transactions":9,"vwap":1666},"2025-12-03",59.36,59.63,61800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1277,"change":957,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1277},"2025-12-02",59.39,59.57,58.92,0.3,18400,{"date":1676,"open":1677,"high":1304,"low":1677,"close":1678,"change":1679,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-01",58.88,59.19,0,174800,{"date":1682,"open":1683,"high":1678,"low":1684,"close":1678,"change":1685,"percent_change":839,"volume":1126,"transactions":9,"vwap":1678},"2025-11-28",58.6,58.56,0.56,{"date":1687,"open":1688,"high":1336,"low":1688,"close":1040,"change":1012,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1040},"2025-11-26",58.23,0.93,87400,{"date":1692,"open":1234,"high":1693,"low":1234,"close":1292,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1292},"2025-11-25",58.21,1.51,2.67,41900,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-24",57.27,56.58,-0.46,-0.81,76300,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-21",55.89,57.46,57.040001,1.3,2.33,80000,{"date":1713,"open":1714,"high":1715,"low":26,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-20",57.58,57.64,55.74,-1.28,-2.24,101800,{"date":1721,"open":1722,"high":1259,"low":1723,"close":1724,"change":1725,"percent_change":459,"volume":1726,"transactions":9,"vwap":1724},"2025-11-19",57.6,56.89,57.02,-0.38,95500,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1028,"percent_change":1306,"volume":1732,"transactions":9,"vwap":1731},"2025-11-18",56.54,57.66,57.4,208100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-17",57.81,57.83,56.43,56.76,-1.14,-1.97,1026600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":439,"percent_change":1266,"volume":1748,"transactions":9,"vwap":1747},"2025-11-14",57.44,58.029999,57.38,57.9,16400,{"date":1750,"open":1683,"high":1751,"low":1752,"close":1753,"change":1370,"percent_change":1754,"volume":1072,"transactions":9,"vwap":1753},"2025-11-13",58.62,57.72,57.84,-1.45,{"date":1756,"open":1222,"high":1757,"low":1350,"close":1350,"change":1507,"percent_change":1595,"volume":1758,"transactions":9,"vwap":1350},"2025-11-12",59.49,33100,{"date":1760,"open":1761,"high":999,"low":1761,"close":1762,"change":881,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-11",58.82,58.97,0.36,7800,{"date":1766,"open":1228,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-10",58.86,58.38,58.76,0.6,1.03,46600,{"date":1774,"open":1775,"high":1320,"low":1775,"close":1320,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1320},"2025-11-07",56.77,1.22,2.14,10900,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":935,"percent_change":636,"volume":1247,"transactions":9,"vwap":1783},"2025-11-06",57.35,56.85,56.94,{"date":1785,"open":1707,"high":1786,"low":1744,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-05",58.049999,57.61,0.16,0.28,11200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1377,"percent_change":943,"volume":1748,"transactions":9,"vwap":1796},"2025-11-04",57.36,57.67,57.2,57.45,{"date":1798,"open":1210,"high":1210,"low":1730,"close":1799,"change":1800,"percent_change":1801,"volume":1569,"transactions":9,"vwap":1799},"2025-11-03",58.22,-0.33,-0.56,{"date":1803,"open":1320,"high":1224,"low":992,"close":1804,"change":344,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-31",58.55,0.98,50100,{"date":1808,"open":1753,"high":1228,"low":1753,"close":1237,"change":1507,"percent_change":498,"volume":1809,"transactions":9,"vwap":1237},"2025-10-30",29200,{"date":1811,"open":1001,"high":1812,"low":1270,"close":1813,"change":66,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-29",58.96,58.26,-1.22,39600,{"date":1817,"open":1027,"high":1666,"low":1818,"close":1819,"change":420,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-28",58.94,58.98,-1.83,38900,{"date":1823,"open":1479,"high":1046,"low":1443,"close":1115,"change":1789,"percent_change":127,"volume":1621,"transactions":9,"vwap":1115},"2025-10-27",{"date":1825,"open":1335,"high":1056,"low":1342,"close":1826,"change":1827,"percent_change":1496,"volume":1490,"transactions":9,"vwap":1826},"2025-10-24",59.8,-0.21,{"date":1829,"open":1830,"high":1488,"low":1666,"close":1107,"change":127,"percent_change":1218,"volume":1831,"transactions":9,"vwap":1107},"2025-10-23",59.75,12200,{"date":1833,"open":1657,"high":1402,"low":1000,"close":1834,"change":1561,"percent_change":392,"volume":1835,"transactions":9,"vwap":1834},"2025-10-22",59.54,10700,{"date":1837,"open":1208,"high":1838,"low":1208,"close":1408,"change":1805,"percent_change":1839,"volume":1456,"transactions":9,"vwap":1408},"2025-10-21",59.69,1.67,{"date":1841,"open":1842,"high":1336,"low":1842,"close":1040,"change":88,"percent_change":1432,"volume":1843,"transactions":9,"vwap":1040},"2025-10-20",58.27,9400,{"date":1845,"open":1258,"high":1846,"low":1258,"close":1847,"change":1827,"percent_change":305,"volume":1848,"transactions":9,"vwap":1847},"2025-10-17",58.35,57.89,89400,{"date":1850,"open":1000,"high":1000,"low":1851,"close":1852,"change":460,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-16",57.77,58.099998,-1.63,7100,{"date":1856,"open":1857,"high":1027,"low":1767,"close":1858,"change":1011,"percent_change":1012,"volume":1859,"transactions":9,"vwap":1858},"2025-10-15",59.049999,59.060001,15100,{"date":1861,"open":1708,"high":1862,"low":1708,"close":1863,"change":1771,"percent_change":1864,"volume":1599,"transactions":9,"vwap":1863},"2025-10-14",58.89,58.74,1.78,{"date":1866,"open":1867,"high":1298,"low":1744,"close":1868,"change":1869,"percent_change":1312,"volume":1870,"transactions":9,"vwap":1868},"2025-10-13",57.57,57.71,0.75,29900,{"date":1872,"open":1341,"high":1296,"low":1873,"close":1874,"change":335,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-10",56.86,56.96,-2.15,45500,{"date":1878,"open":1879,"high":1879,"low":1786,"close":1693,"change":756,"percent_change":225,"volume":1880,"transactions":9,"vwap":1693},"2025-10-09",58.64,69500,{"date":1882,"open":1672,"high":1858,"low":1309,"close":1751,"change":900,"percent_change":694,"volume":1883,"transactions":9,"vwap":1751},"2025-10-08",17900,{"date":1885,"open":1182,"high":1182,"low":1751,"close":1208,"change":1886,"percent_change":1754,"volume":1887,"transactions":9,"vwap":1208},"2025-10-07",-0.87,42600,{"date":1889,"open":1472,"high":1890,"low":1086,"close":1826,"change":326,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1826},"2025-10-06",60.12,-0.22,13700,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1385,"percent_change":225,"volume":1897,"transactions":9,"vwap":1896},"2025-10-03",60.48,59.93,33000,{"date":1899,"open":1436,"high":1078,"low":1900,"close":1901,"change":788,"percent_change":22,"volume":1902,"transactions":9,"vwap":1901},"2025-10-02",59.83,60.35,55900,{"date":1904,"open":1905,"high":1906,"low":1075,"close":1890,"change":1701,"percent_change":1042,"volume":1907,"transactions":9,"vwap":1890},"2025-10-01",60.24,60.52,76900,{"date":1909,"open":1626,"high":1910,"low":1911,"close":1364,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1364},"2025-09-30",61.62,60.29,-1.2,-1.94,107100,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":193,"percent_change":765,"volume":1920,"transactions":9,"vwap":1919},"2025-09-29",62.17,61.51,61.78,7400,{"date":1922,"open":1631,"high":1598,"low":1631,"close":1593,"change":96,"percent_change":266,"volume":1923,"transactions":9,"vwap":1593},"2025-09-26",14700,{"date":1925,"open":1376,"high":1926,"low":1376,"close":1519,"change":1827,"percent_change":1549,"volume":1927,"transactions":9,"vwap":1519},"2025-09-25",61.38,19600,{"date":1929,"open":1582,"high":1582,"low":262,"close":1093,"change":306,"percent_change":796,"volume":1930,"transactions":9,"vwap":1093},"2025-09-24",81900,{"date":1932,"open":1613,"high":1933,"low":1613,"close":224,"change":1034,"percent_change":1934,"volume":1535,"transactions":9,"vwap":224},"2025-09-23",62.67,0.19,{"date":1936,"open":1382,"high":211,"low":1937,"close":241,"change":1198,"percent_change":1110,"volume":1938,"transactions":9,"vwap":241},"2025-09-22",61.54,10400,{"date":1940,"open":1602,"high":1582,"low":303,"close":1067,"change":1197,"percent_change":1198,"volume":1941,"transactions":9,"vwap":1067},"2025-09-19",10200,{"date":1943,"open":1944,"high":210,"low":1945,"close":1946,"change":1011,"percent_change":673,"volume":1947,"transactions":9,"vwap":1946},"2025-09-18",61.63,61.31,61.83,14300,{"date":1949,"open":1918,"high":1950,"low":1530,"close":1918,"change":875,"percent_change":1012,"volume":1951,"transactions":9,"vwap":1918},"2025-09-17",61.89,34600,{"date":1953,"open":1954,"high":1954,"low":1426,"close":1955,"change":1002,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-16",61.9,61.18,-1.62,28900,{"date":1959,"open":1960,"high":1172,"low":1567,"close":201,"change":1789,"percent_change":59,"volume":1961,"transactions":9,"vwap":201},"2025-09-15",62.099998,85400,{"date":1963,"open":201,"high":201,"low":972,"close":1613,"change":1110,"percent_change":192,"volume":1475,"transactions":9,"vwap":1613},"2025-09-12",{"date":1965,"open":1826,"high":1950,"low":1966,"close":1567,"change":1777,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1567},"2025-09-11",59.74,3.58,43600,{"date":1970,"open":1826,"high":1971,"low":1972,"close":1966,"change":1521,"percent_change":1522,"volume":1973,"transactions":9,"vwap":1966},"2025-09-10",59.84,59.23,66300,{"date":1975,"open":1830,"high":1900,"low":1349,"close":1830,"change":326,"percent_change":1891,"volume":1976,"transactions":9,"vwap":1830},"2025-09-09",41600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":599,"percent_change":1305,"volume":1983,"transactions":9,"vwap":1982},"2025-09-08",59.65,59.92,59.35,59.88,243700,{"date":1985,"open":1986,"high":1181,"low":1000,"close":1757,"change":1124,"percent_change":112,"volume":1870,"transactions":9,"vwap":1757},"2025-09-05",59.7,{"date":1988,"open":1027,"high":1989,"low":1990,"close":1991,"change":1934,"percent_change":1011,"volume":1992,"transactions":9,"vwap":1991},"2025-09-04",59.62,59.24,59.59,23800,{"date":1994,"open":1215,"high":1408,"low":1215,"close":1334,"change":81,"percent_change":38,"volume":1995,"transactions":9,"vwap":1334},"2025-09-03",11100,{"date":1997,"open":1998,"high":1662,"low":1214,"close":1858,"change":1020,"percent_change":1021,"volume":1973,"transactions":9,"vwap":1858},"2025-09-02",58.85,{"date":2000,"open":1494,"high":1494,"low":1678,"close":2001,"change":1568,"percent_change":569,"volume":2002,"transactions":9,"vwap":2001},"2025-08-29",59.5,35000,{"date":2004,"open":1085,"high":1443,"low":1757,"close":1195,"change":713,"percent_change":1502,"volume":929,"transactions":9,"vwap":1195},"2025-08-28",{"date":2006,"open":1666,"high":2007,"low":2008,"close":2009,"change":810,"percent_change":325,"volume":1545,"transactions":9,"vwap":2009},"2025-08-27",59.86,59.41,59.64,{"date":2011,"open":2012,"high":1195,"low":2012,"close":1838,"change":45,"percent_change":674,"volume":2013,"transactions":9,"vwap":1838},"2025-08-26",59.27,11600,{"date":2015,"open":1027,"high":1027,"low":1007,"close":1007,"change":1800,"percent_change":722,"volume":1920,"transactions":9,"vwap":1007},"2025-08-25",{"date":2017,"open":1224,"high":1666,"low":1224,"close":1834,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1834},"2025-08-22",1.29,2.21,53400,{"date":2022,"open":2023,"high":2024,"low":1847,"close":2025,"change":1125,"percent_change":628,"volume":2026,"transactions":9,"vwap":2025},"2025-08-21",58.080002,58.29,58.25,10800,{"date":2028,"open":1768,"high":1229,"low":2029,"close":2030,"change":112,"percent_change":1330,"volume":1267,"transactions":9,"vwap":2030},"2025-08-20",57.85,58.41,{"date":2032,"open":1040,"high":1222,"low":990,"close":1224,"change":810,"percent_change":619,"volume":2033,"transactions":9,"vwap":1224},"2025-08-19",8900,{"date":2035,"open":2030,"high":1032,"low":2030,"close":1040,"change":89,"percent_change":22,"volume":1831,"transactions":9,"vwap":1040},"2025-08-18",{"date":2037,"open":2038,"high":1224,"low":2039,"close":2030,"change":713,"percent_change":1502,"volume":1748,"transactions":9,"vwap":2030},"2025-08-15",58.4,58.24,{"date":2041,"open":2042,"high":2043,"low":1799,"close":2044,"change":1385,"percent_change":66,"volume":2045,"transactions":9,"vwap":2044},"2025-08-14",58.28,58.49,58.32,90700,{"date":2047,"open":2048,"high":1863,"low":2049,"close":1863,"change":539,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1863},"2025-08-13",58.11,57.94,1.33,6300,{"date":2053,"open":1782,"high":2054,"low":1782,"close":1270,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1270},"2025-08-12",57.99,1.44,2.55,14500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":956,"percent_change":1934,"volume":1480,"transactions":9,"vwap":2063},"2025-08-11",56.45,56.64,56.26,56.53,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":756,"percent_change":66,"volume":2069,"transactions":9,"vwap":2068},"2025-08-08",57.14,56.39,56.42,37500,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1561,"percent_change":392,"volume":1439,"transactions":9,"vwap":2074},"2025-08-07",57.29,56.25,56.83,{"date":2076,"open":1783,"high":1708,"low":2077,"close":2078,"change":193,"percent_change":82,"volume":1992,"transactions":9,"vwap":2078},"2025-08-06",56.21,56.9,{"date":2080,"open":1867,"high":1867,"low":2081,"close":2082,"change":1386,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-05",56.56,56.82,-1.18,59000,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":246,"percent_change":1080,"volume":2089,"transactions":9,"vwap":2088},"2025-08-04",57.09,57.5,56100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1702,"percent_change":275,"volume":2096,"transactions":9,"vwap":2095},"2025-08-01",56.98,57.21,56.27,56.81,56700,{"date":2098,"open":1264,"high":1846,"low":2099,"close":2100,"change":1021,"percent_change":1087,"volume":2101,"transactions":9,"vwap":2100},"2025-07-31",57.52,57.62,25500,{"date":2103,"open":1270,"high":1329,"low":1270,"close":2104,"change":96,"percent_change":928,"volume":2105,"transactions":9,"vwap":2104},"2025-07-30",58.36,42100,{"date":2107,"open":1229,"high":1229,"low":2108,"close":2029,"change":1702,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2029},"2025-07-29",57.76,-1.38,75900,{"date":2112,"open":2113,"high":1018,"low":1224,"close":2114,"change":1124,"percent_change":112,"volume":1609,"transactions":9,"vwap":2114},"2025-07-28",58.8,58.66,{"date":2116,"open":1265,"high":1207,"low":2038,"close":1769,"change":81,"percent_change":38,"volume":2117,"transactions":9,"vwap":1769},"2025-07-25",22600,{"date":2119,"open":1016,"high":1328,"low":1001,"close":1001,"change":2120,"percent_change":382,"volume":2121,"transactions":9,"vwap":1001},"2025-07-24",-0.93,33200,{"date":2123,"open":2124,"high":1981,"low":2124,"close":1981,"change":1617,"percent_change":478,"volume":2125,"transactions":9,"vwap":1981},"2025-07-23",59.07,9700,{"date":2127,"open":1040,"high":1818,"low":2104,"close":1998,"change":1553,"percent_change":137,"volume":2128,"transactions":9,"vwap":1998},"2025-07-22",24400,{"date":2130,"open":1018,"high":1018,"low":990,"close":1224,"change":1562,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1224},"2025-07-21",-0.19,22800,{"date":2134,"open":1767,"high":1767,"low":990,"close":1350,"change":956,"percent_change":1934,"volume":2135,"transactions":9,"vwap":1350},"2025-07-18",8800,{"date":2137,"open":2138,"high":2139,"low":2138,"close":1224,"change":674,"percent_change":950,"volume":2140,"transactions":9,"vwap":1224},"2025-07-17",58.19,58.77,98900,{"date":2142,"open":2100,"high":2143,"low":2144,"close":1851,"change":1673,"percent_change":673,"volume":1497,"transactions":9,"vwap":1851},"2025-07-16",58.0099983,57.17,{"date":2146,"open":1341,"high":1341,"low":2147,"close":2148,"change":2149,"percent_change":815,"volume":974,"transactions":9,"vwap":2148},"2025-07-15",57.41,57.47,-0.69,{"date":2151,"open":1271,"high":2152,"low":1271,"close":1320,"change":245,"percent_change":88,"volume":2153,"transactions":9,"vwap":1320},"2025-07-14",58.2,21500,{"date":2155,"open":2023,"high":2023,"low":2156,"close":1271,"change":225,"percent_change":1912,"volume":2157,"transactions":9,"vwap":1271},"2025-07-11",57.48,34900,{"date":2159,"open":2049,"high":1751,"low":2049,"close":1216,"change":122,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1216},"2025-07-10",1.56,28700,{"date":2163,"open":2164,"high":1730,"low":2165,"close":1250,"change":439,"percent_change":1266,"volume":2166,"transactions":9,"vwap":1250},"2025-07-09",57.63,57.31,16700,{"date":2168,"open":1722,"high":1753,"low":2169,"close":2148,"change":1198,"percent_change":1110,"volume":2170,"transactions":9,"vwap":2148},"2025-07-08",57.25,38300,{"date":2172,"open":1714,"high":2173,"low":2066,"close":1796,"change":305,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1796},"2025-07-07",57.74,-0.62,57000,{"date":2177,"open":2178,"high":2179,"low":2178,"close":1735,"change":740,"percent_change":1012,"volume":2180,"transactions":9,"vwap":1735},"2025-07-03",57.54,57.93,15500,{"date":2182,"open":2183,"high":2088,"low":2184,"close":2088,"change":608,"percent_change":88,"volume":2185,"transactions":9,"vwap":2088},"2025-07-02",57.029999,56.92,40300,{"date":2187,"open":2188,"high":1746,"low":2188,"close":1343,"change":957,"percent_change":1011,"volume":2189,"transactions":9,"vwap":1343},"2025-07-01",56.75,66400,{"date":2191,"open":2095,"high":2192,"low":2193,"close":2078,"change":1502,"percent_change":598,"volume":1497,"transactions":9,"vwap":2078},"2025-06-30",57,56.59,{"date":2195,"open":2196,"high":2188,"low":2197,"close":2188,"change":353,"percent_change":1080,"volume":2198,"transactions":9,"vwap":2188},"2025-06-27",56.060001,56.02,27500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2202},"2025-06-26",55.36,56.07,55.27,0.8,1.45,110200,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2203,"change":2211,"percent_change":1377,"volume":915,"transactions":9,"vwap":2203},"2025-06-25",55.73,55.09,-0.43,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":858,"percent_change":2217,"volume":1089,"transactions":9,"vwap":2216},"2025-06-24",55.49,55.91,55.7,1.27,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":1079,"percent_change":2050,"volume":2223,"transactions":9,"vwap":2221},"2025-06-23",54.16,55,53.68,27400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":256,"percent_change":1012,"volume":1433,"transactions":9,"vwap":2229},"2025-06-20",54.46,54.68,54.14,54.28,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1934,"percent_change":789,"volume":2236,"transactions":9,"vwap":2235},"2025-06-18",53.78,54.2,53.66,53.99,48300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":305,"percent_change":459,"volume":2243,"transactions":9,"vwap":2242},"2025-06-17",53.77,54.09,53.56,53.8,39500,{"date":2245,"open":2246,"high":2220,"low":2246,"close":2220,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2220},"2025-06-16",53.46,1.31,2.48,74900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-06-13",53.15,53.45,52.67,52.85,-1.09,-2.02,63400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":234,"percent_change":1561,"volume":2265,"transactions":9,"vwap":2264},"2025-06-12",53.7,53.98,53.61,53.94,44000,{"date":2267,"open":2268,"high":2269,"low":2232,"close":2262,"change":235,"percent_change":1562,"volume":849,"transactions":9,"vwap":2262},"2025-06-11",54.19,54.3,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1496,"percent_change":853,"volume":2275,"transactions":9,"vwap":2274},"2025-06-10",54.45,53.92,54.040001,21100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":1562,"percent_change":314,"volume":2281,"transactions":9,"vwap":2280},"2025-06-09",54.76,54.77,54.39,31200,{"date":2283,"open":2280,"high":2284,"low":2285,"close":2284,"change":246,"percent_change":1432,"volume":1022,"transactions":9,"vwap":2284},"2025-06-06",54.5,54.11,{"date":2287,"open":2288,"high":2233,"low":2289,"close":2290,"change":314,"percent_change":822,"volume":2291,"transactions":9,"vwap":2290},"2025-06-05",54.049999,53.5,53.81,119400,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":713,"percent_change":887,"volume":2297,"transactions":9,"vwap":2296},"2025-06-04",53.86,54.12,54.0099983,16900,{"date":2299,"open":2300,"high":2285,"low":2301,"close":2273,"change":1553,"percent_change":1617,"volume":2302,"transactions":9,"vwap":2273},"2025-06-03",53.63,53.59,15700,{"date":2304,"open":2305,"high":2234,"low":2306,"close":2307,"change":81,"percent_change":1028,"volume":1503,"transactions":9,"vwap":2307},"2025-06-02",53.02,52.78,53.65,{"date":2309,"open":2310,"high":2311,"low":2306,"close":2312,"change":848,"percent_change":127,"volume":2313,"transactions":9,"vwap":2312},"2025-05-30",52.91,53.36,53.31,32700,{"date":2315,"open":2253,"high":2253,"low":2316,"close":2317,"change":1522,"percent_change":234,"volume":2318,"transactions":9,"vwap":2317},"2025-05-29",52.87,53.060001,24100,{"date":2320,"open":2252,"high":2321,"low":2322,"close":2323,"change":1125,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-28",53.21,53,53.080002,-0.3,29000,{"date":2327,"open":2328,"high":2311,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-05-27",52.36,53.24,1.59,3.08,44200,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":152,"percent_change":193,"volume":2338,"transactions":9,"vwap":2337},"2025-05-23",50.76,51.8,51.65,14600,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":598,"percent_change":96,"volume":1352,"transactions":9,"vwap":2343},"2025-05-22",51.19,51.87,51.61,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1717,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-05-21",52.049999,52.2,51.18,51.35,-2.43,62900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1385,"percent_change":635,"volume":1632,"transactions":9,"vwap":2357},"2025-05-20",52.59,52.77,52.35,52.63,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":314,"percent_change":1725,"volume":2363,"transactions":9,"vwap":2362},"2025-05-19",52.47,53.099998,53.049999,40900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":1079,"percent_change":580,"volume":2369,"transactions":9,"vwap":2367},"2025-05-16",52.64,53.25,52.53,49600,{"date":2371,"open":2368,"high":2372,"low":2373,"close":2368,"change":314,"percent_change":1725,"volume":2374,"transactions":9,"vwap":2368},"2025-05-15",52.74,52.24,33900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":235,"percent_change":1562,"volume":2381,"transactions":9,"vwap":2380},"2025-05-14",52.82,53.0099983,52.66,52.73,111200,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":1344,"percent_change":297,"volume":2387,"transactions":9,"vwap":2386},"2025-05-13",52.07,52.98,52.79,36500,{"date":2389,"open":2346,"high":2390,"low":2391,"close":2392,"change":95,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-12",52.25,51.52,52.0099983,3.9,58700,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":1020,"percent_change":1886,"volume":1938,"transactions":9,"vwap":2399},"2025-05-09",50.6,49.84,50.060001,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":23,"percent_change":1776,"volume":1535,"transactions":9,"vwap":2404},"2025-05-08",50.2,51,50.5,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":137,"percent_change":1689,"volume":2411,"transactions":9,"vwap":2410},"2025-05-07",49.71,50.099998,49.63,49.89,21000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1701,"percent_change":589,"volume":2418,"transactions":9,"vwap":2417},"2025-05-06",49.17,49.52,49.049999,49.43,39700,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2410,"change":152,"percent_change":193,"volume":2243,"transactions":9,"vwap":2410},"2025-05-05",49.34,50.27,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-05-02",49.0099983,49.95,49.85,1.6,3.32,172600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":107,"percent_change":1617,"volume":2437,"transactions":9,"vwap":2436},"2025-05-01",48.4,48.71,48.15,48.25,58500,{"date":2439,"open":2440,"high":2441,"low":178,"close":2442,"change":1496,"percent_change":66,"volume":1614,"transactions":9,"vwap":2442},"2025-04-30",47.29,48.19,48.0099983,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":392,"percent_change":703,"volume":2449,"transactions":9,"vwap":2448},"2025-04-29",48.22,48.55,47.73,48.36,26000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":957,"percent_change":489,"volume":2456,"transactions":9,"vwap":2455},"2025-04-28",48.39,48.96,48.02,48.48,236400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1034,"percent_change":848,"volume":1758,"transactions":9,"vwap":2462},"2025-04-25",47.99,48.31,47.88,48.3,{"date":182,"open":2464,"high":2465,"low":2466,"close":2467,"change":774,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},47.59,48.23,47.49,48.18,1.24,28800]