[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POWA":3,"homepage-market-summary":29,"stock-historical-POWA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"POWA","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 Bloomberg Pricing Power ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9615,0.84517,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},87.9,88.12,88.125,87.5802,0.3198,0.37,1403.349536,94.15,84.53,3416.7649890438247,35,4981,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},79.58,3169,1156708.01225,9.02,"2025-04-24",[183,186,193,202,213,222,231,241,251,259,269,279,289,299,309,319,327,336,346,355,363,371,379,390,399,408,416,425,434,444,454,464,475,484,493,503,513,524,533,543,552,561,570,581,591,600,609,619,628,637,646,655,664,672,681,691,700,708,716,724,734,742,749,755,761,768,775,782,790,797,802,807,813,819,826,834,839,845,850,858,864,873,880,884,888,895,901,905,911,914,920,925,931,936,941,946,954,960,966,971,979,984,990,996,1003,1009,1014,1021,1024,1028,1034,1039,1044,1048,1053,1058,1064,1069,1075,1081,1085,1090,1093,1095,1099,1105,1109,1113,1116,1122,1126,1133,1137,1142,1145,1150,1156,1158,1166,1169,1174,1176,1179,1182,1187,1193,1199,1203,1209,1216,1221,1228,1232,1234,1242,1247,1252,1257,1261,1266,1273,1279,1283,1288,1293,1296,1302,1307,1311,1313,1321,1326,1330,1336,1341,1348,1353,1358,1363,1370,1376,1382,1385,1390,1395,1398,1403,1408,1412,1417,1422,1428,1432,1438,1445,1450,1453,1458,1463,1467,1471,1474,1477,1479,1484,1488,1493,1496,1500,1502,1506,1509,1513,1518,1523,1528,1533,1539,1545,1549,1554,1557,1561,1565,1569,1572,1575,1579,1581,1585,1590,1596,1599,1604,1608,1614,1618,1621,1623,1627,1631,1635,1639,1643,1645,1650,1654,1657,1661,1665,1667,1671,1675,1679,1682,1685,1690,1693,1696,1701,1704,1707,1710,1714,1719,1723,1726,1730,1732,1737,1742,1744,1746,1749,1754,1757,1760,1763,1767,1770,1773,1775,1779,1782,1785,1788,1793,1796,1800,1803,1807,1810,1812,1814,1818,1820,1825,1827,1831,1834,1838,1840,1843,1845,1848,1851,1854,1857,1859,1861,1865,1869,1872,1876,1879,1882,1886,1891,1896,1899,1905,1910,1914,1918,1922,1927,1932,1937,1942,1948,1954,1961,1967,1969,1974,1978,1983,1989,1994,1998,2003,2008,2011,2016,2021,2026,2033,2039,2042,2046,2051,2055,2059,2066,2072,2077,2083,2089,2095,2103,2109,2114,2119,2125,2129],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},40,88.036,{"date":187,"open":188,"high":188,"low":20,"close":20,"change":189,"percent_change":136,"volume":190,"transactions":191,"vwap":192},"2026-10-05",87.76,0.3981,776.601127,50,87.6084,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",87.64,87.1821,0.2721,0.31,1521.64998,49,87.2793,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",86.72,87.06,86.66,86.91,0.6903,0.8,2989.661269,72,86.803,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",86.75,86.2197,-0.4503,-0.52,1550.7318,55,86.583,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":211,"vwap":230},"2026-09-29",86.73,86.345,86.67,-0.1626,-0.19,3135.0527,86.5139,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":228,"volume":238,"transactions":239,"vwap":240},"2026-09-28",86.48,87.15,86.46,86.8326,-0.1625,2841.0277,56,86.698,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",86.93,87.2999,86.9951,0.0994,0.11,1392.0794,52,87.0929,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":191,"vwap":258},"2026-09-24",87.13,86.8957,-0.4643,-0.53,705.1974,87.0391,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",87.57,87.89,87.36,-0.42,-0.48,5482.823553,92,87.5594,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",88.19,87.55,87.78,0.318,0.36,2555.828,69,87.8637,{"date":280,"open":272,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",87.66,86.81,87.462,0.5845,0.67,2442.742351,68,87.4,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",87.28,86.82,86.8775,-0.2325,-0.27,2148.174,46,86.95,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",87.61,87.035,87.11,0.3043,0.35,3091.449,63,87.1563,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":249,"vwap":318},"2026-09-16",87.35,87.552,86.535,86.8057,-0.6593,-0.75,1567.194,87.3156,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":220,"vwap":326},"2026-09-15",88.44,87.465,-1.1632,-1.31,2661.093,87.9883,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":211,"vwap":335},"2026-09-14",87.99,88.7,88.6282,0.4411,0.5,3607.844836,88.4489,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",87.8,88.24,88.1871,1.0395,1.19,1964.664241,58,88.0182,{"date":347,"open":303,"high":348,"low":303,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",87.59,87.1476,-0.705,-0.8,1025.86104,44,87.3344,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":211,"vwap":362},"2026-09-09",88.58,87.8526,-1.0229,-1.15,1304.2232,88.2194,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":211,"vwap":370},"2026-09-08",89.68,88.8755,-1.3345,-1.48,2352.407455,89.4641,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":239,"vwap":378},"2026-09-04",90.4,90.21,-0.5015,-0.55,1405.3492,90.3206,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",90.42,90.73,90.2,90.7115,0.4667,0.52,1993.964072,67,90.61,{"date":391,"open":392,"high":381,"low":393,"close":394,"change":395,"percent_change":80,"volume":396,"transactions":397,"vwap":398},"2026-09-02",90.15,89.94,90.2448,0.3048,1679.039289,64,90.2417,{"date":400,"open":401,"high":401,"low":402,"close":393,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",89.961,89.89,-0.4213,-0.47,2437.9108,61,89.9483,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":249,"vwap":415},"2026-08-31",90.44,90.3613,-0.3377,-0.37,674.061217,90.4116,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",90.835,90.699,-0.3526,-0.39,1153.96576,41,90.8503,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":351,"volume":431,"transactions":432,"vwap":433},"2026-08-27",91.1,91.22,91.0516,-0.7303,881.4108,57,91.1553,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":388,"vwap":443},"2026-08-26",91.7,91.82,91.61,91.7819,0.0172,0.02,4303.3629,91.7164,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",91.55,91.7647,91.52,-0.3727,-0.4,1835.0299,60,91.6259,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",91.88,92.2,92.1374,0.2538,0.28,1828.16228,76,92.1113,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",91.86,91.9422,91.83,91.8836,0.3536,0.39,1861.6062,66,91.8692,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":462,"vwap":483},"2026-08-20",91.91,92.29,91.53,-1.2325,-1.33,3128.9249,91.9013,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":44,"volume":490,"transactions":491,"vwap":492},"2026-08-19",93.08,93.38,92.7625,0.44,2034.231,62,93.1288,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",92.5,92.8,92.3225,-0.0548,-0.06,2731.4937,70,92.6736,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":501,"vwap":512},"2026-08-17",92.86,92.91,92.375,92.3773,-0.9791,-1.05,4665.7977,92.7781,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",93.3,93.475,93.25,93.3564,-0.3536,-0.38,1181.7977,48,93.3677,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":81,"volume":530,"transactions":531,"vwap":532},"2026-08-13",93.8,93.5,93.71,0.13,1085.961338,191,93.6035,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":388,"vwap":542},"2026-08-12",93.52,93.7096,93.18,93.58,-0.2078,-0.22,2691.119652,93.5877,{"date":544,"open":545,"high":24,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",93.63,93.7878,0.2478,0.26,4173.4477,94,93.9389,{"date":553,"open":554,"high":528,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",93.345,93.54,0.1082,0.12,21790.879175,80,93.5924,{"date":562,"open":563,"high":535,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":406,"vwap":569},"2026-08-07",92.83,92.625,93.4318,0.7691,0.83,1894.813528,93.0577,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",92.63,92.68,92.575,92.6627,-0.1169,-0.13,1955.351,42,92.6179,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",92.615,92.7796,92.57,0.0006,0,2353.767,75,92.6247,{"date":592,"open":446,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",92.779,91.49,1.2079,1.32,7033.008,109,92.0284,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":559,"vwap":608},"2026-08-03",92.03,91.295,91.5711,0.7377,0.81,9871.746024,91.6072,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":559,"vwap":618},"2026-07-31",90.68,90.89,90.13,90.8334,-0.2066,-0.23,2197.5668,90.5628,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":191,"vwap":627},"2026-07-30",91.13,90.79,91.04,-0.5831,-0.64,1104.0849,90.9028,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":200,"vwap":636},"2026-07-29",91.24,92.07,91.6231,-0.1069,-0.12,1591.0748,91.8721,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",90.74,91.73,1.6431,1.82,4513.6455,82,91.5586,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":559,"vwap":654},"2026-07-27",88.96,90.12,90.0869,1.4319,1.62,5929.1919,89.666,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":432,"vwap":663},"2026-07-24",88.225,88.95,88.655,0.855,0.97,1614.822431,88.6289,{"date":665,"open":666,"high":667,"low":666,"close":338,"change":668,"percent_change":669,"volume":670,"transactions":191,"vwap":671},"2026-07-23",87.27,87.88,-0.0988,-0.11,1454.7189,87.579,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",88.04,87.8988,-0.3112,-0.35,615.7189,31,88.0131,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",88.29,88.41,88.21,-0.4387,-0.49,1536.605877,218,88.2805,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":501,"vwap":699},"2026-07-20",88.475,88.85,88.6487,-0.5123,-0.57,4941.191752,88.8148,{"date":701,"open":702,"high":410,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":211,"vwap":707},"2026-07-17",89.56,89.161,-0.869,-0.97,3999.685467,89.6205,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":462,"vwap":715},"2026-07-16",88.39,90.03,1.7637,2,3695.7189,89.5998,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":421,"volume":722,"transactions":388,"vwap":723},"2026-07-15",89,89.01,88.2663,-0.3486,1625.7189,88.7081,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",89.06,88.48,88.6149,-0.5951,-0.67,6003.9219,71,88.5746,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":441,"percent_change":441,"volume":739,"transactions":740,"vwap":741},"2026-07-13",89.17,89.66,89.21,1418.4889,59,89.2935,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":126,"percent_change":101,"volume":748,"transactions":9,"vwap":747},"2026-07-10",88.99,89.24,88.91,89.19,3700,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":305,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-09",88.76,88.72,0.4,800,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":171,"percent_change":351,"volume":760,"transactions":9,"vwap":759},"2026-07-08",88.49,88.53,88.37,1500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":247,"percent_change":557,"volume":767,"transactions":9,"vwap":766},"2026-07-07",89.47,89.86,88.98,89.080002,2300,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":256,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",89.52,88.5,88.97,-0.59,16000,{"date":776,"open":777,"high":702,"low":778,"close":779,"change":37,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",89.31,89.089996,89.5,0.65,3000,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",88.74,89.38,88.92,0.08,0.09,1700,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":22,"volume":796,"transactions":9,"vwap":793},"2026-06-30",88.35,88.84,88.31,0.33,2000,{"date":798,"open":321,"high":799,"low":684,"close":800,"change":557,"percent_change":81,"volume":801,"transactions":9,"vwap":800},"2026-06-29",88.65,88.51,2100,{"date":803,"open":804,"high":805,"low":806,"close":710,"change":489,"percent_change":333,"volume":767,"transactions":9,"vwap":710},"2026-06-26",88.38,88.6,88.23,{"date":808,"open":799,"high":809,"low":810,"close":810,"change":88,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-25",89.13,87.95,0.25,3600,{"date":814,"open":215,"high":815,"low":215,"close":816,"change":121,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-24",88.22,87.73,1.04,7300,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":151,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-23",86.47,87.07,86.83,0.05,5100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":111,"volume":833,"transactions":9,"vwap":831},"2026-06-22",86.77,86.9,86.59,86.79,-0.15,5000,{"date":835,"open":291,"high":291,"low":215,"close":836,"change":837,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-18",86.94,-0.01,6800,{"date":840,"open":841,"high":694,"low":298,"close":298,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":298},"2026-06-17",88.3,-1.58,-1.78,10100,{"date":846,"open":847,"high":847,"low":758,"close":758,"change":295,"percent_change":848,"volume":849,"transactions":9,"vwap":758},"2026-06-16",89.019997,-0.3,2500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":548,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-15",88.88,89.2,88.73,88.8,0.29,3200,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":753,"percent_change":58,"volume":863,"transactions":9,"vwap":861},"2026-06-12",87.96,88.54,87.84,3300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",87.43,88.43,87.42,88.14,0.69,0.79,13100,{"date":874,"open":188,"high":784,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",87.41,87.45,-0.73,-0.83,11200,{"date":881,"open":301,"high":792,"low":234,"close":882,"change":883,"percent_change":209,"volume":879,"transactions":9,"vwap":882},"2026-06-09",88.18,0.7,{"date":885,"open":281,"high":281,"low":886,"close":886,"change":887,"percent_change":669,"volume":789,"transactions":9,"vwap":886},"2026-06-08",87.48,-0.1,{"date":889,"open":18,"high":890,"low":876,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",88.33,87.58,-0.85,-0.96,2400,{"date":896,"open":897,"high":694,"low":898,"close":867,"change":158,"percent_change":899,"volume":900,"transactions":9,"vwap":867},"2026-06-04",88.63,88.4,0.63,8100,{"date":902,"open":281,"high":903,"low":301,"close":667,"change":151,"percent_change":824,"volume":904,"transactions":9,"vwap":667},"2026-06-03",88,4400,{"date":906,"open":907,"high":907,"low":908,"close":862,"change":376,"percent_change":909,"volume":910,"transactions":9,"vwap":862},"2026-06-02",88.050003,87.54,-0.62,2200,{"date":912,"open":329,"high":757,"low":329,"close":710,"change":795,"percent_change":22,"volume":913,"transactions":9,"vwap":710},"2026-06-01",2800,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":106,"percent_change":919,"volume":781,"transactions":9,"vwap":918},"2026-05-29",87.7,88.07,88.059998,0.27,{"date":921,"open":875,"high":329,"low":875,"close":922,"change":923,"percent_change":924,"volume":748,"transactions":9,"vwap":922},"2026-05-28",87.82,1.05,1.21,{"date":926,"open":927,"high":928,"low":828,"close":828,"change":929,"percent_change":520,"volume":930,"transactions":9,"vwap":828},"2026-05-27",86.96,87.17,-0.33,3900,{"date":932,"open":234,"high":234,"low":933,"close":934,"change":935,"percent_change":499,"volume":781,"transactions":9,"vwap":934},"2026-05-26",86.89,87.099998,-0.05,{"date":937,"open":938,"high":272,"low":939,"close":234,"change":44,"percent_change":158,"volume":940,"transactions":9,"vwap":234},"2026-05-22",87.019997,86.98,3500,{"date":942,"open":943,"high":282,"low":944,"close":226,"change":577,"percent_change":832,"volume":945,"transactions":9,"vwap":226},"2026-05-21",86.32,86.07,5200,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-05-20",85.98,86.8,85.71,0.71,0.82,2700,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":450,"percent_change":959,"volume":781,"transactions":9,"vwap":958},"2026-05-19",86.51,86.84,86.089996,-0.46,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":767,"transactions":9,"vwap":963},"2026-05-18",85.29,86.49,0.88,1.03,{"date":967,"open":968,"high":948,"low":969,"close":969,"change":256,"percent_change":909,"volume":970,"transactions":9,"vwap":969},"2026-05-15",85.76,85.61,700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":333,"volume":978,"transactions":9,"vwap":976},"2026-05-14",85.77,86.38,85.66,86.14,0.43,53500,{"date":980,"open":981,"high":981,"low":982,"close":950,"change":983,"percent_change":316,"volume":760,"transactions":9,"vwap":950},"2026-05-13",86.099998,85.4,-0.65,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":848,"percent_change":677,"volume":989,"transactions":9,"vwap":988},"2026-05-12",86.43,86.010002,86.36,2600,{"date":991,"open":992,"high":992,"low":993,"close":206,"change":705,"percent_change":994,"volume":995,"transactions":9,"vwap":206},"2026-05-11",87.44,86.54,-1.11,3800,{"date":997,"open":338,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-08",87.94,87.63,-0.69,-0.78,1600,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":983,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",88.46,88.32,-0.58,1200,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":780,"percent_change":87,"volume":796,"transactions":9,"vwap":1013},"2026-05-06",88.36,88.93,88.9,{"date":1015,"open":1016,"high":759,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-05",88.11,88.25,0.75,0.86,1800,{"date":1022,"open":916,"high":271,"low":866,"close":1023,"change":376,"percent_change":909,"volume":767,"transactions":9,"vwap":1023},"2026-05-04",87.5,{"date":1025,"open":1026,"high":1026,"low":1027,"close":907,"change":413,"percent_change":264,"volume":801,"transactions":9,"vwap":907},"2026-05-01",88.83,88.019997,{"date":1029,"open":862,"high":1030,"low":922,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",88.42,1.44,1.66,4500,{"date":1035,"open":1036,"high":1036,"low":1037,"close":939,"change":1007,"percent_change":1038,"volume":989,"transactions":9,"vwap":939},"2026-04-29",87.31,86.57,-0.66,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1007,"percent_change":1038,"volume":1043,"transactions":9,"vwap":1042},"2026-04-28",87.97,87.56,1100,{"date":1045,"open":1046,"high":1046,"low":869,"close":869,"change":265,"percent_change":1047,"volume":1043,"transactions":9,"vwap":869},"2026-04-27",88.66,-0.54,{"date":1049,"open":1050,"high":1050,"low":1017,"close":1051,"change":634,"percent_change":1052,"volume":767,"transactions":9,"vwap":1051},"2026-04-24",88.77,88.62,-0.14,{"date":1054,"open":766,"high":766,"low":1055,"close":784,"change":1056,"percent_change":705,"volume":1057,"transactions":9,"vwap":784},"2026-04-23",88.26,-0.87,6900,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1063,"volume":801,"transactions":9,"vwap":1062},"2026-04-22",89.9,89.34,89.61,0.03,{"date":1065,"open":1066,"high":373,"low":702,"close":1067,"change":1068,"percent_change":730,"volume":989,"transactions":9,"vwap":1067},"2026-04-21",90.29,89.58,-0.6,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":247,"volume":760,"transactions":9,"vwap":1072},"2026-04-20",90.16,90.18,90.050003,0.1,{"date":1076,"open":1077,"high":374,"low":393,"close":1078,"change":1079,"percent_change":1080,"volume":910,"transactions":9,"vwap":1078},"2026-04-17",90.059998,90.080002,1.18,1.33,{"date":1082,"open":852,"high":1012,"low":852,"close":1013,"change":1083,"percent_change":1084,"volume":1008,"transactions":9,"vwap":1013},"2026-04-16",0.15,0.17,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":529,"percent_change":1083,"volume":910,"transactions":9,"vwap":1089},"2026-04-15",88.34,88.78,88.75,{"date":1091,"open":727,"high":1013,"low":1092,"close":1051,"change":88,"percent_change":811,"volume":833,"transactions":9,"vwap":1051},"2026-04-14",88.47,{"date":1094,"open":253,"high":898,"low":253,"close":898,"change":965,"percent_change":1079,"volume":175,"transactions":9,"vwap":898},"2026-04-13",{"date":1096,"open":301,"high":301,"low":1097,"close":1097,"change":360,"percent_change":1098,"volume":857,"transactions":9,"vwap":1097},"2026-04-10",87.37,-1.3,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":789,"transactions":9,"vwap":1102},"2026-04-09",87.91,88.52,0.2,0.23,{"date":1106,"open":1027,"high":792,"low":1027,"close":1006,"change":1107,"percent_change":1108,"volume":789,"transactions":9,"vwap":1006},"2026-04-08",2.18,2.53,{"date":1110,"open":1111,"high":1111,"low":1112,"close":976,"change":983,"percent_change":316,"volume":913,"transactions":9,"vwap":976},"2026-04-07",86.29,85.87,{"date":1114,"open":1115,"high":831,"low":1115,"close":831,"change":106,"percent_change":460,"volume":1020,"transactions":9,"vwap":831},"2026-04-06",86.35,{"date":1117,"open":1118,"high":234,"low":1119,"close":1120,"change":151,"percent_change":824,"volume":1121,"transactions":9,"vwap":1120},"2026-04-02",85.84,85.65,86.55,2900,{"date":1123,"open":963,"high":207,"low":1124,"close":956,"change":275,"percent_change":1125,"volume":995,"transactions":9,"vwap":956},"2026-04-01",86.42,0.42,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1043,"transactions":9,"vwap":1129},"2026-03-31",85.45,86.15,85.34,1.38,1.63,{"date":1134,"open":1135,"high":1135,"low":25,"close":1136,"change":634,"percent_change":1052,"volume":910,"transactions":9,"vwap":1136},"2026-03-30",85.24,84.77,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1098,"volume":1002,"transactions":9,"vwap":1140},"2026-03-27",85.63,84.89,-1.12,{"date":1143,"open":298,"high":298,"low":987,"close":987,"change":1068,"percent_change":1000,"volume":1144,"transactions":9,"vwap":987},"2026-03-26",1400,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":198,"percent_change":275,"volume":1149,"transactions":9,"vwap":1148},"2026-03-25",87,86.61,1300,{"date":1151,"open":1118,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1008,"transactions":9,"vwap":1152},"2026-03-24",86.3,85.51,-0.21,-0.24,{"date":1157,"open":253,"high":876,"low":956,"close":956,"change":883,"percent_change":952,"volume":995,"transactions":9,"vwap":956},"2026-03-23",{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-20",86.6,85.6,85.81,-0.9,-1.04,3100,{"date":1167,"open":943,"high":933,"low":943,"close":1168,"change":669,"percent_change":577,"volume":796,"transactions":9,"vwap":1168},"2026-03-19",86.71,{"date":1170,"open":273,"high":338,"low":292,"close":292,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":292},"2026-03-18",-1.56,-1.77,4200,{"date":1175,"open":1046,"high":1046,"low":794,"close":804,"change":22,"percent_change":1125,"volume":989,"transactions":9,"vwap":804},"2026-03-17",{"date":1177,"open":329,"high":710,"low":1101,"close":1178,"change":1125,"percent_change":44,"volume":930,"transactions":9,"vwap":1178},"2026-03-16",88.010002,{"date":1180,"open":329,"high":759,"low":1042,"close":348,"change":1181,"percent_change":404,"volume":945,"transactions":9,"vwap":348},"2026-03-13",-0.41,{"date":1183,"open":1184,"high":1184,"low":903,"close":903,"change":1185,"percent_change":1186,"volume":789,"transactions":9,"vwap":903},"2026-03-12",89.37,-1.65,-1.84,{"date":1188,"open":1189,"high":1189,"low":747,"close":1190,"change":1191,"percent_change":1192,"volume":989,"transactions":9,"vwap":1190},"2026-03-11",89.84,89.65,-0.31,-0.34,{"date":1194,"open":1195,"high":382,"low":1196,"close":1196,"change":1001,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-10",90.58,89.96,-0.86,5400,{"date":1200,"open":1201,"high":1202,"low":1089,"close":639,"change":198,"percent_change":80,"volume":767,"transactions":9,"vwap":639},"2026-03-09",89.57,90.97,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1164,"percent_change":1208,"volume":1008,"transactions":9,"vwap":1207},"2026-03-06",90.46,90.63,90.43,-1.14,{"date":1210,"open":477,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":781,"transactions":9,"vwap":1213},"2026-03-05",92.080002,91.19,91.47,-1.01,-1.09,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":529,"percent_change":81,"volume":1043,"transactions":9,"vwap":1220},"2026-03-04",91.92,92.64,92.48,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":849,"transactions":9,"vwap":1225},"2026-03-03",91.85,92.65,92.35,-0.88,-0.94,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":824,"percent_change":824,"volume":796,"transactions":9,"vwap":1231},"2026-03-02",92.47,93.23,{"date":1233,"open":1223,"high":537,"low":1223,"close":537,"change":780,"percent_change":883,"volume":945,"transactions":9,"vwap":537},"2026-02-27",{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1165,"transactions":9,"vwap":1239},"2026-02-26",92.15,92.54,91.93,92.53,0.19,0.21,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":983,"percent_change":1246,"volume":812,"transactions":9,"vwap":1245},"2026-02-25",91.96,92.34,-0.7,{"date":1248,"open":1236,"high":1249,"low":1236,"close":1249,"change":1250,"percent_change":1251,"volume":754,"transactions":9,"vwap":1249},"2026-02-24",92.99,0.94,1.02,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":994,"volume":894,"transactions":9,"vwap":1255},"2026-02-23",92.6,92.050003,-1.03,{"date":1258,"open":1259,"high":517,"low":1259,"close":1260,"change":1103,"percent_change":88,"volume":1149,"transactions":9,"vwap":1260},"2026-02-20",92.89,93.080002,{"date":1262,"open":505,"high":1263,"low":1264,"close":1263,"change":295,"percent_change":1265,"volume":863,"transactions":9,"vwap":1263},"2026-02-19",92.88,92.59,-0.29,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":767,"transactions":9,"vwap":1270},"2026-02-18",92.76,93.28,93.15,0.61,0.66,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1237,"change":1277,"percent_change":1278,"volume":1173,"transactions":9,"vwap":1237},"2026-02-17",93.27,92.51,-0.76,-0.81,{"date":1280,"open":1281,"high":1282,"low":1281,"close":515,"change":661,"percent_change":923,"volume":748,"transactions":9,"vwap":515},"2026-02-13",92.45,93.68,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1226,"percent_change":1227,"volume":748,"transactions":9,"vwap":1287},"2026-02-12",93.21,93.6,92.33,{"date":1289,"open":1290,"high":1285,"low":1291,"close":1285,"change":1084,"percent_change":1292,"volume":1002,"transactions":9,"vwap":1285},"2026-02-11",92.77,92.7,0.18,{"date":1294,"open":515,"high":535,"low":1295,"close":1295,"change":295,"percent_change":1265,"volume":796,"transactions":9,"vwap":1295},"2026-02-10",93.040001,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":295,"percent_change":1265,"volume":748,"transactions":9,"vwap":1301},"2026-02-09",93.29,93.42,92.72,93.31,{"date":1303,"open":1304,"high":538,"low":1304,"close":538,"change":1305,"percent_change":1306,"volume":953,"transactions":9,"vwap":538},"2026-02-06",92.69,2.03,2.22,{"date":1308,"open":1309,"high":1309,"low":446,"close":446,"change":256,"percent_change":1007,"volume":1310,"transactions":9,"vwap":446},"2026-02-05",91.59,600,{"date":1312,"open":437,"high":1211,"low":437,"close":1211,"change":489,"percent_change":44,"volume":1008,"transactions":9,"vwap":1211},"2026-02-04",{"date":1314,"open":1315,"high":436,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-03",91.54,91.46,91.64,-0.91,-0.98,1900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":870,"percent_change":1018,"volume":789,"transactions":9,"vwap":1324},"2026-02-02",92.22,92.55,92.21,{"date":1327,"open":1328,"high":466,"low":1329,"close":466,"change":1191,"percent_change":1192,"volume":863,"transactions":9,"vwap":466},"2026-01-30",91.78,91.31,{"date":1331,"open":1332,"high":1332,"low":466,"close":1333,"change":1334,"percent_change":1335,"volume":945,"transactions":9,"vwap":1333},"2026-01-29",93.12,92.17,-1.08,-1.16,{"date":1337,"open":1338,"high":1339,"low":517,"close":517,"change":1340,"percent_change":65,"volume":904,"transactions":9,"vwap":517},"2026-01-28",93.48,93.64,-0.68,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1084,"volume":1347,"transactions":9,"vwap":1344},"2026-01-27",93.9,93.93,93.69,0.16,4000,{"date":1349,"open":1350,"high":1351,"low":1286,"close":1352,"change":1125,"percent_change":58,"volume":930,"transactions":9,"vwap":1352},"2026-01-26",93.61,93.86,93.77,{"date":1354,"open":487,"high":487,"low":1355,"close":1356,"change":935,"percent_change":935,"volume":1357,"transactions":9,"vwap":1356},"2026-01-23",93.2,93.35,53400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":634,"percent_change":577,"volume":857,"transactions":9,"vwap":1362},"2026-01-22",93.73,93.76,93.4,{"date":1364,"open":1365,"high":1366,"low":1367,"close":535,"change":1368,"percent_change":1369,"volume":1347,"transactions":9,"vwap":535},"2026-01-21",92.67,93.57,92.66,1.48,1.61,{"date":1371,"open":1372,"high":1219,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":175,"transactions":9,"vwap":1373},"2026-01-20",92.39,92.040001,-1.62,-1.73,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1381,"volume":754,"transactions":9,"vwap":1380},"2026-01-16",93.55,93.79,93.66,-0.02,{"date":1383,"open":1384,"high":1282,"low":1384,"close":1282,"change":606,"percent_change":131,"volume":1020,"transactions":9,"vwap":1282},"2026-01-15",93.17,{"date":1386,"open":1225,"high":1387,"low":1225,"close":1387,"change":1388,"percent_change":1389,"volume":1033,"transactions":9,"vwap":1387},"2026-01-14",92.87,0.38,0.41,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1240,"percent_change":1241,"volume":1165,"transactions":9,"vwap":1393},"2026-01-13",92.25,92.49,92.13,{"date":1396,"open":1238,"high":1397,"low":466,"close":1397,"change":1241,"percent_change":1104,"volume":1347,"transactions":9,"vwap":1397},"2026-01-12",92.3,{"date":1399,"open":630,"high":1400,"low":630,"close":1401,"change":131,"percent_change":1402,"volume":1121,"transactions":9,"vwap":1401},"2026-01-09",92.099998,92.089996,0.95,{"date":1404,"open":1405,"high":1406,"low":1405,"close":428,"change":1125,"percent_change":136,"volume":1407,"transactions":9,"vwap":428},"2026-01-08",90.6,91.5,4900,{"date":1409,"open":1406,"high":1406,"low":1410,"close":1411,"change":983,"percent_change":171,"volume":781,"transactions":9,"vwap":1411},"2026-01-07",90.76,90.8,{"date":1413,"open":383,"high":1414,"low":383,"close":1415,"change":1416,"percent_change":1079,"volume":781,"transactions":9,"vwap":1415},"2026-01-06",91.57,91.45,1.07,{"date":1418,"open":1419,"high":389,"low":1419,"close":1420,"change":101,"percent_change":1421,"volume":812,"transactions":9,"vwap":1420},"2026-01-05",89.46,90.38,0.59,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":887,"volume":1149,"transactions":9,"vwap":1426},"2026-01-02",90.089996,89.51,89.85,-0.09,{"date":1429,"open":393,"high":393,"low":393,"close":393,"change":65,"percent_change":1430,"volume":1431,"transactions":9,"vwap":393},"2025-12-31",-0.79,100,{"date":1433,"open":1434,"high":611,"low":1434,"close":1435,"change":1265,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-30",90.64,90.66,-0.32,900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1191,"volume":857,"transactions":9,"vwap":1443},"2025-12-29",91.040001,91.25,90.82,90.95,-0.28,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1447,"change":787,"percent_change":788,"volume":1449,"transactions":9,"vwap":1447},"2025-12-26",91.23,90.92,9300,{"date":1451,"open":1212,"high":1212,"low":1440,"close":1452,"change":460,"percent_change":198,"volume":863,"transactions":9,"vwap":1452},"2025-12-24",91.15,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":577,"percent_change":1052,"volume":1437,"transactions":9,"vwap":1457},"2025-12-23",90.91,90.77,90.87,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":616,"percent_change":1462,"volume":1002,"transactions":9,"vwap":1461},"2025-12-22",90.5,91,-0.25,{"date":1464,"open":1465,"high":1329,"low":1466,"close":1447,"change":795,"percent_change":275,"volume":1043,"transactions":9,"vwap":1447},"2025-12-19",91.16,91.14,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1074,"percent_change":247,"volume":857,"transactions":9,"vwap":1470},"2025-12-18",91.39,90.9,{"date":1472,"open":1452,"high":1473,"low":1411,"close":1411,"change":887,"percent_change":669,"volume":789,"transactions":9,"vwap":1411},"2025-12-17",91.2,{"date":1475,"open":1476,"high":1476,"low":1195,"close":1470,"change":376,"percent_change":1068,"volume":767,"transactions":9,"vwap":1470},"2025-12-16",91.51,{"date":1478,"open":1329,"high":1406,"low":1441,"close":1415,"change":88,"percent_change":106,"volume":1020,"transactions":9,"vwap":1415},"2025-12-15",{"date":1480,"open":1481,"high":1481,"low":1482,"close":1447,"change":1483,"percent_change":351,"volume":849,"transactions":9,"vwap":1447},"2025-12-12",91.43,91.17,-0.74,{"date":1485,"open":1328,"high":1486,"low":1328,"close":1486,"change":1487,"percent_change":1272,"volume":1320,"transactions":9,"vwap":1486},"2025-12-11",91.97,0.6,{"date":1489,"open":1490,"high":1481,"low":1491,"close":1492,"change":1416,"percent_change":1079,"volume":1347,"transactions":9,"vwap":1492},"2025-12-10",90.56,90.45,91.37,{"date":1494,"open":622,"high":622,"low":1495,"close":1495,"change":1007,"percent_change":625,"volume":1043,"transactions":9,"vwap":1495},"2025-12-09",90.3,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":413,"percent_change":1181,"volume":1347,"transactions":9,"vwap":1499},"2025-12-08",91.3,90.88,{"date":1501,"open":1213,"high":1406,"low":1441,"close":1441,"change":529,"percent_change":81,"volume":767,"transactions":9,"vwap":1441},"2025-12-05",{"date":1503,"open":1457,"high":1504,"low":1457,"close":1505,"change":1074,"percent_change":247,"volume":1198,"transactions":9,"vwap":1505},"2025-12-04",91.18,91.12,{"date":1507,"open":1505,"high":1452,"low":1508,"close":1508,"change":548,"percent_change":856,"volume":1407,"transactions":9,"vwap":1508},"2025-12-03",91.019997,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1410,"change":616,"percent_change":1462,"volume":1020,"transactions":9,"vwap":1410},"2025-12-02",90.65,90.94,{"date":1514,"open":1473,"high":1515,"low":1516,"close":1516,"change":892,"percent_change":1517,"volume":789,"transactions":9,"vwap":1516},"2025-12-01",91.71,90.99,-0.93,{"date":1519,"open":1520,"high":1521,"low":1309,"close":1522,"change":106,"percent_change":548,"volume":175,"transactions":9,"vwap":1522},"2025-11-28",91.63,91.87,91.84,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":44,"percent_change":101,"volume":995,"transactions":9,"vwap":1527},"2025-11-26",91.4,91.77,91.6,{"date":1529,"open":1530,"high":1505,"low":1530,"close":1505,"change":1531,"percent_change":1532,"volume":1043,"transactions":9,"vwap":1505},"2025-11-25",90.17,1.84,2.06,{"date":1534,"open":1535,"high":1201,"low":746,"close":1536,"change":1537,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-24",89.14,89.28,0.01,4300,{"date":1540,"open":794,"high":1190,"low":1017,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-11-21",89.27,1.7,1.94,5900,{"date":1546,"open":1547,"high":1061,"low":261,"close":261,"change":1548,"percent_change":1517,"volume":849,"transactions":9,"vwap":261},"2025-11-20",89.29,-0.82,{"date":1550,"open":758,"high":1551,"low":1552,"close":710,"change":1154,"percent_change":1155,"volume":1553,"transactions":9,"vwap":710},"2025-11-19",88.68,88.089996,9800,{"date":1555,"open":1556,"high":1088,"low":683,"close":805,"change":935,"percent_change":499,"volume":789,"transactions":9,"vwap":805},"2025-11-18",88.59,{"date":1558,"open":1559,"high":1560,"low":771,"close":799,"change":878,"percent_change":1517,"volume":930,"transactions":9,"vwap":799},"2025-11-17",89.11,89.39,{"date":1562,"open":1190,"high":1563,"low":1564,"close":1564,"change":1265,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1564},"2025-11-14",89.79,89.48,{"date":1566,"open":410,"high":1205,"low":1567,"close":1567,"change":994,"percent_change":1568,"volume":1320,"transactions":9,"vwap":1567},"2025-11-13",89.77,-1.22,{"date":1570,"open":1571,"high":621,"low":1499,"close":1499,"change":81,"percent_change":1083,"volume":175,"transactions":9,"vwap":1499},"2025-11-12",91.089996,{"date":1573,"open":1574,"high":639,"low":1574,"close":639,"change":1240,"percent_change":1241,"volume":1144,"transactions":9,"vwap":639},"2025-11-11",90.48,{"date":1576,"open":1205,"high":1577,"low":1578,"close":1577,"change":471,"percent_change":977,"volume":1008,"transactions":9,"vwap":1577},"2025-11-10",90.55,89.74,{"date":1580,"open":779,"high":1071,"low":779,"close":1071,"change":101,"percent_change":1421,"volume":767,"transactions":9,"vwap":1071},"2025-11-07",{"date":1582,"open":1583,"high":1583,"low":1061,"close":1584,"change":1007,"percent_change":625,"volume":796,"transactions":9,"vwap":1584},"2025-11-06",90.010002,89.63,{"date":1586,"open":1587,"high":1588,"low":1589,"close":374,"change":386,"percent_change":37,"volume":801,"transactions":9,"vwap":374},"2025-11-05",89.88,90.35,89.67,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":256,"percent_change":773,"volume":767,"transactions":9,"vwap":1595},"2025-11-04",89.62,89.99,89.49,89.69,{"date":1597,"open":1207,"high":1207,"low":737,"close":1598,"change":1068,"percent_change":1038,"volume":879,"transactions":9,"vwap":1598},"2025-11-03",90.22,{"date":1600,"open":1574,"high":1601,"low":1602,"close":1442,"change":1084,"percent_change":1240,"volume":1603,"transactions":9,"vwap":1442},"2025-10-31",90.83,90.47,3400,{"date":1605,"open":1606,"high":1415,"low":1606,"close":1511,"change":856,"percent_change":1607,"volume":1320,"transactions":9,"vwap":1511},"2025-10-30",90.33,0.32,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":754,"transactions":9,"vwap":1611},"2025-10-29",91.26,90.36,-1.26,-1.38,{"date":1615,"open":446,"high":1400,"low":446,"close":1616,"change":1047,"percent_change":773,"volume":1617,"transactions":9,"vwap":1616},"2025-10-28",91.62,9500,{"date":1619,"open":1245,"high":1245,"low":466,"close":1620,"change":1346,"percent_change":1084,"volume":1603,"transactions":9,"vwap":1620},"2025-10-27",92.16,{"date":1622,"open":1254,"high":1254,"low":267,"close":267,"change":1240,"percent_change":1241,"volume":833,"transactions":9,"vwap":267},"2025-10-24",{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":58,"percent_change":51,"volume":1437,"transactions":9,"vwap":1626},"2025-10-23",91.080002,91.81,{"date":1628,"open":267,"high":267,"low":1629,"close":1629,"change":1630,"percent_change":1340,"volume":801,"transactions":9,"vwap":1629},"2025-10-22",91.36,-0.63,{"date":1632,"open":1525,"high":1633,"low":1525,"close":1633,"change":1634,"percent_change":567,"volume":1437,"transactions":9,"vwap":1633},"2025-10-21",91.99,0.76,{"date":1636,"open":1637,"high":1447,"low":1448,"close":1447,"change":952,"percent_change":1638,"volume":940,"transactions":9,"vwap":1447},"2025-10-20",91.07,0.91,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":753,"percent_change":489,"volume":1642,"transactions":9,"vwap":1641},"2025-10-17",90.41,500,{"date":1644,"open":1574,"high":1574,"low":1567,"close":1583,"change":577,"percent_change":1052,"volume":1020,"transactions":9,"vwap":1583},"2025-10-16",{"date":1646,"open":1071,"high":1647,"low":1648,"close":1649,"change":788,"percent_change":1074,"volume":989,"transactions":9,"vwap":1649},"2025-10-15",90.27,90.040001,90.14,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1073,"change":87,"percent_change":567,"volume":1002,"transactions":9,"vwap":1073},"2025-10-14",89.43,90.26,{"date":1655,"open":744,"high":1184,"low":1656,"close":777,"change":1638,"percent_change":965,"volume":1008,"transactions":9,"vwap":777},"2025-10-13",88.79,{"date":1658,"open":1050,"high":648,"low":898,"close":898,"change":1659,"percent_change":1660,"volume":940,"transactions":9,"vwap":898},"2025-10-10",-1.54,-1.71,{"date":1662,"open":611,"high":611,"low":1663,"close":393,"change":1664,"percent_change":909,"volume":953,"transactions":9,"vwap":393},"2025-10-09",89.76,-0.56,{"date":1666,"open":1588,"high":1460,"low":1588,"close":1460,"change":126,"percent_change":386,"volume":1642,"transactions":9,"vwap":1460},"2025-10-08",{"date":1668,"open":392,"high":392,"low":1669,"close":1669,"change":878,"percent_change":1318,"volume":1670,"transactions":9,"vwap":1669},"2025-10-07",90.029999,400,{"date":1672,"open":1673,"high":1512,"low":1490,"close":1674,"change":247,"percent_change":557,"volume":1002,"transactions":9,"vwap":1674},"2025-10-06",90.78,90.86,{"date":1676,"open":1610,"high":1610,"low":1677,"close":1677,"change":1678,"percent_change":540,"volume":1008,"transactions":9,"vwap":1677},"2025-10-03",90.75,-0.2,{"date":1680,"open":1434,"high":1681,"low":1434,"close":1443,"change":1292,"percent_change":1103,"volume":796,"transactions":9,"vwap":1443},"2025-10-02",91.029999,{"date":1683,"open":1684,"high":1456,"low":1684,"close":1456,"change":811,"percent_change":460,"volume":1043,"transactions":9,"vwap":1456},"2025-10-01",90.24,{"date":1686,"open":1426,"high":1687,"low":1688,"close":1687,"change":1019,"percent_change":1689,"volume":1149,"transactions":9,"vwap":1687},"2025-09-30",90.52,89.78,0.96,{"date":1691,"open":1663,"high":1663,"low":1692,"close":737,"change":557,"percent_change":529,"volume":1144,"transactions":9,"vwap":737},"2025-09-29",89.53,{"date":1694,"open":1050,"high":1695,"low":1050,"close":1695,"change":1402,"percent_change":1416,"volume":894,"transactions":9,"vwap":1695},"2025-09-26",89.54,{"date":1697,"open":1698,"high":1698,"low":1092,"close":1556,"change":1699,"percent_change":1700,"volume":1437,"transactions":9,"vwap":1556},"2025-09-25",88.87,-0.95,-1.06,{"date":1702,"open":1595,"high":1595,"low":1695,"close":1695,"change":677,"percent_change":421,"volume":1703,"transactions":9,"vwap":1695},"2025-09-24",300,{"date":1705,"open":402,"high":1583,"low":1706,"close":402,"change":1063,"percent_change":1063,"volume":760,"transactions":9,"vwap":402},"2025-09-23",89.75,{"date":1708,"open":365,"high":764,"low":1592,"close":764,"change":824,"percent_change":1709,"volume":1144,"transactions":9,"vwap":764},"2025-09-22",0.06,{"date":1711,"open":1712,"high":1060,"low":737,"close":1713,"change":1678,"percent_change":540,"volume":796,"transactions":9,"vwap":1713},"2025-09-19",89.8,89.81,{"date":1715,"open":1190,"high":1716,"low":1190,"close":1583,"change":1717,"percent_change":1718,"volume":754,"transactions":9,"vwap":1583},"2025-09-18",90.019997,0.64,0.72,{"date":1720,"open":1721,"high":1567,"low":1722,"close":1184,"change":557,"percent_change":529,"volume":789,"transactions":9,"vwap":1184},"2025-09-17",89.41,89.35,{"date":1724,"open":763,"high":763,"low":1725,"close":1725,"change":669,"percent_change":634,"volume":1437,"transactions":9,"vwap":1725},"2025-09-16",89.25,{"date":1727,"open":1584,"high":1584,"low":1728,"close":1728,"change":421,"percent_change":1729,"volume":1043,"transactions":9,"vwap":1728},"2025-09-15",89.36,-0.43,{"date":1731,"open":1606,"high":1606,"low":1595,"close":1706,"change":1007,"percent_change":625,"volume":930,"transactions":9,"vwap":1706},"2025-09-12",{"date":1733,"open":1734,"high":1606,"low":1734,"close":1606,"change":1735,"percent_change":1736,"volume":760,"transactions":9,"vwap":1606},"2025-09-11",88.89,1.58,1.78,{"date":1738,"open":1739,"high":1739,"low":758,"close":1089,"change":1740,"percent_change":1741,"volume":953,"transactions":9,"vwap":1089},"2025-09-10",89.15,-1.21,-1.35,{"date":1743,"open":613,"high":613,"low":770,"close":1196,"change":1444,"percent_change":1191,"volume":1121,"transactions":9,"vwap":1196},"2025-09-09",{"date":1745,"open":1073,"high":1684,"low":1583,"close":1684,"change":1292,"percent_change":1103,"volume":796,"transactions":9,"vwap":1684},"2025-09-08",{"date":1747,"open":1071,"high":1748,"low":1593,"close":1077,"change":1083,"percent_change":1084,"volume":1002,"transactions":9,"vwap":1077},"2025-09-05",90.28,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1250,"volume":1165,"transactions":9,"vwap":1752},"2025-09-04",89.42,89.91,0.84,{"date":1755,"open":778,"high":778,"low":854,"close":1756,"change":669,"percent_change":634,"volume":913,"transactions":9,"vwap":1756},"2025-09-03",89.07,{"date":1758,"open":738,"high":738,"low":1013,"close":1759,"change":1007,"percent_change":983,"volume":989,"transactions":9,"vwap":1759},"2025-09-02",89.18,{"date":1761,"open":1426,"high":1752,"low":1190,"close":1663,"change":499,"percent_change":1762,"volume":760,"transactions":9,"vwap":1663},"2025-08-29",-0.07,{"date":1764,"open":1765,"high":1766,"low":1560,"close":1766,"change":669,"percent_change":634,"volume":767,"transactions":9,"vwap":1766},"2025-08-28",89.45,89.82,{"date":1768,"open":1564,"high":1769,"low":1564,"close":1769,"change":1607,"percent_change":275,"volume":989,"transactions":9,"vwap":1769},"2025-08-27",89.93,{"date":1771,"open":785,"high":1595,"low":785,"close":1062,"change":587,"percent_change":587,"volume":1772,"transactions":9,"vwap":1062},"2025-08-26",4700,{"date":1774,"open":1769,"high":1769,"low":702,"close":1062,"change":773,"percent_change":983,"volume":1043,"transactions":9,"vwap":1062},"2025-08-25",{"date":1776,"open":1777,"high":1777,"low":383,"close":383,"change":174,"percent_change":1778,"volume":760,"transactions":9,"vwap":383},"2025-08-22",90.51,1.12,{"date":1780,"open":785,"high":785,"low":809,"close":853,"change":72,"percent_change":697,"volume":1781,"transactions":9,"vwap":853},"2025-08-21",5800,{"date":1783,"open":1564,"high":1712,"low":1564,"close":1784,"change":1084,"percent_change":1240,"volume":1320,"transactions":9,"vwap":1784},"2025-08-20",89.71,{"date":1786,"open":785,"high":1787,"low":785,"close":1695,"change":58,"percent_change":95,"volume":1008,"transactions":9,"vwap":1695},"2025-08-19",89.55,{"date":1789,"open":1790,"high":778,"low":1791,"close":778,"change":1792,"percent_change":787,"volume":1043,"transactions":9,"vwap":778},"2025-08-18",89.050003,89.029999,0.07,{"date":1794,"open":1790,"high":853,"low":1795,"close":847,"change":1154,"percent_change":1155,"volume":1149,"transactions":9,"vwap":847},"2025-08-15",88.82,{"date":1797,"open":736,"high":1798,"low":736,"close":1799,"change":697,"percent_change":1630,"volume":812,"transactions":9,"vwap":1799},"2025-08-14",89.26,89.23,{"date":1801,"open":1802,"high":1712,"low":1802,"close":1712,"change":1717,"percent_change":1718,"volume":1121,"transactions":9,"vwap":1712},"2025-08-13",89.099998,{"date":1804,"open":1012,"high":1805,"low":1012,"close":1805,"change":1487,"percent_change":1806,"volume":1008,"transactions":9,"vwap":1805},"2025-08-12",89.16,0.68,{"date":1808,"open":1805,"high":1805,"low":1809,"close":1809,"change":1154,"percent_change":1155,"volume":1043,"transactions":9,"vwap":1809},"2025-08-11",88.56,{"date":1811,"open":1050,"high":1734,"low":1046,"close":1050,"change":856,"percent_change":795,"volume":1144,"transactions":9,"vwap":1050},"2025-08-08",{"date":1813,"open":758,"high":758,"low":841,"close":727,"change":1427,"percent_change":887,"volume":989,"transactions":9,"vwap":727},"2025-08-07",{"date":1815,"open":1816,"high":799,"low":1092,"close":1817,"change":136,"percent_change":386,"volume":1149,"transactions":9,"vwap":1817},"2025-08-06",88.55,88.57,{"date":1819,"open":1092,"high":1092,"low":918,"close":1016,"change":1246,"percent_change":1430,"volume":1347,"transactions":9,"vwap":1016},"2025-08-05",{"date":1821,"open":262,"high":1822,"low":262,"close":1822,"change":1823,"percent_change":1824,"volume":1020,"transactions":9,"vwap":1822},"2025-08-04",88.81,1.37,1.57,{"date":1826,"open":253,"high":992,"low":253,"close":992,"change":1181,"percent_change":404,"volume":1008,"transactions":9,"vwap":992},"2025-08-01",{"date":1828,"open":1829,"high":854,"low":1830,"close":1830,"change":877,"percent_change":1548,"volume":894,"transactions":9,"vwap":1830},"2025-07-31",88.69,87.85,{"date":1832,"open":778,"high":1833,"low":867,"close":357,"change":1068,"percent_change":730,"volume":894,"transactions":9,"vwap":357},"2025-07-30",89.22,{"date":1835,"open":1725,"high":1836,"low":809,"close":1759,"change":919,"percent_change":1837,"volume":1043,"transactions":9,"vwap":1759},"2025-07-29",89.3,0.3,{"date":1839,"open":648,"high":1725,"low":746,"close":746,"change":687,"percent_change":376,"volume":801,"transactions":9,"vwap":746},"2025-07-28",{"date":1841,"open":1559,"high":1842,"low":778,"close":1842,"change":1083,"percent_change":1084,"volume":1310,"transactions":9,"vwap":1842},"2025-07-25",89.4,{"date":1844,"open":853,"high":1692,"low":747,"close":1725,"change":788,"percent_change":1074,"volume":760,"transactions":9,"vwap":1725},"2025-07-24",{"date":1846,"open":786,"high":1805,"low":786,"close":1805,"change":1018,"percent_change":1847,"volume":1144,"transactions":9,"vwap":1805},"2025-07-23",0.85,{"date":1849,"open":666,"high":684,"low":666,"close":684,"change":1689,"percent_change":1850,"volume":989,"transactions":9,"vwap":684},"2025-07-22",1.1,{"date":1852,"open":1853,"high":262,"low":876,"close":876,"change":634,"percent_change":1052,"volume":801,"transactions":9,"vwap":876},"2025-07-21",87.83,{"date":1855,"open":338,"high":338,"low":261,"close":261,"change":1856,"percent_change":935,"volume":1310,"transactions":9,"vwap":261},"2025-07-18",-0.04,{"date":1858,"open":303,"high":301,"low":303,"close":301,"change":883,"percent_change":606,"volume":1310,"transactions":9,"vwap":301},"2025-07-17",{"date":1860,"open":986,"high":207,"low":1129,"close":207,"change":88,"percent_change":811,"volume":748,"transactions":9,"vwap":207},"2025-07-16",{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1548,"percent_change":1227,"volume":953,"transactions":9,"vwap":1864},"2025-07-15",87.46,86.69,{"date":1866,"open":1867,"high":908,"low":1867,"close":1868,"change":471,"percent_change":58,"volume":894,"transactions":9,"vwap":1868},"2025-07-14",87.12,87.51,{"date":1870,"open":876,"high":876,"low":1867,"close":1867,"change":1483,"percent_change":1871,"volume":1043,"transactions":9,"vwap":1867},"2025-07-11",-0.84,{"date":1873,"open":1853,"high":1874,"low":1853,"close":1875,"change":1856,"percent_change":935,"volume":1043,"transactions":9,"vwap":1875},"2025-07-10",88.16,87.86,{"date":1877,"open":667,"high":17,"low":1878,"close":17,"change":106,"percent_change":919,"volume":1121,"transactions":9,"vwap":17},"2025-07-09",87.23,{"date":1880,"open":1881,"high":1875,"low":891,"close":281,"change":499,"percent_change":1762,"volume":1008,"transactions":9,"vwap":281},"2025-07-08",87.65,{"date":1883,"open":329,"high":329,"low":1884,"close":1885,"change":1192,"percent_change":421,"volume":913,"transactions":9,"vwap":1885},"2025-07-07",87.52,87.72,{"date":1887,"open":1888,"high":1889,"low":329,"close":918,"change":1806,"percent_change":1890,"volume":1149,"transactions":9,"vwap":918},"2025-07-03",88.029999,88.080002,0.78,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1895,"volume":1670,"transactions":9,"vwap":1894},"2025-07-02",87.080002,87.38,-0.03,{"date":1897,"open":1898,"high":876,"low":1898,"close":875,"change":567,"percent_change":1689,"volume":1043,"transactions":9,"vwap":875},"2025-07-01",86.44,{"date":1900,"open":1115,"high":1901,"low":1902,"close":1903,"change":489,"percent_change":95,"volume":1904,"transactions":9,"vwap":1903},"2025-06-30",86.64,86.23,86.58,5700,{"date":1906,"open":1907,"high":963,"low":1908,"close":976,"change":58,"percent_change":101,"volume":1909,"transactions":9,"vwap":976},"2025-06-27",86.040001,85.8,11300,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":81,"percent_change":1346,"volume":754,"transactions":9,"vwap":1913},"2025-06-26",85.67,85.69,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1038,"percent_change":1917,"volume":1642,"transactions":9,"vwap":1916},"2025-06-25",85.55,-0.77,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":951,"percent_change":567,"volume":1144,"transactions":9,"vwap":1921},"2025-06-24",85.74,86.21,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":923,"volume":910,"transactions":9,"vwap":1925},"2025-06-23",85.040001,85.5,0.89,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1381,"percent_change":1381,"volume":910,"transactions":9,"vwap":1931},"2025-06-20",85.099998,84.47,84.61,{"date":1933,"open":1934,"high":1924,"low":1935,"close":1935,"change":1936,"percent_change":1427,"volume":1320,"transactions":9,"vwap":1935},"2025-06-18",85,84.63,-0.08,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":697,"percent_change":730,"volume":989,"transactions":9,"vwap":1941},"2025-06-17",85.37,84.67,84.71,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1271,"percent_change":1718,"volume":1947,"transactions":9,"vwap":1946},"2025-06-16",85.64,85.21,85.28,10300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1940,"change":360,"percent_change":1953,"volume":1149,"transactions":9,"vwap":1940},"2025-06-13",85.38,85.44,84.65,-1.34,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":51,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-06-12",85.080002,85.83,85.82,0.57,5600,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1729,"percent_change":1966,"volume":1320,"transactions":9,"vwap":1965},"2025-06-11",85.94,85.19,85.33,-0.5,{"date":1968,"open":1951,"high":1908,"low":1951,"close":968,"change":471,"percent_change":136,"volume":838,"transactions":9,"vwap":968},"2025-06-10",{"date":1970,"open":1971,"high":1971,"low":1972,"close":1939,"change":1973,"percent_change":848,"volume":1904,"transactions":9,"vwap":1939},"2025-06-09",85.86,85.13,-0.26,{"date":1975,"open":1976,"high":1139,"low":1976,"close":1139,"change":1977,"percent_change":899,"volume":760,"transactions":9,"vwap":1139},"2025-06-06",85.46,0.54,{"date":1979,"open":1980,"high":1950,"low":1981,"close":1982,"change":1083,"percent_change":1292,"volume":1020,"transactions":9,"vwap":1982},"2025-06-05",85.36,85.010002,85.089996,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1154,"volume":1149,"transactions":9,"vwap":1987},"2025-06-04",85.26,85.27,84.94,-0.18,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1018,"percent_change":1926,"volume":857,"transactions":9,"vwap":1992},"2025-06-03",84.51,85.12,84.35,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1709,"percent_change":1792,"volume":1002,"transactions":9,"vwap":1997},"2025-06-02",83.48,84.37,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":677,"percent_change":1181,"volume":1320,"transactions":9,"vwap":2002},"2025-05-30",84.26,84.58,84.31,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":557,"percent_change":81,"volume":940,"transactions":9,"vwap":2006},"2025-05-29",84.41,84.66,84.36,{"date":2009,"open":1981,"high":1972,"low":2010,"close":2010,"change":1007,"percent_change":1340,"volume":849,"transactions":9,"vwap":2010},"2025-05-28",84.54,{"date":2012,"open":2010,"high":2013,"low":2010,"close":1992,"change":2014,"percent_change":2015,"volume":857,"transactions":9,"vwap":1992},"2025-05-27",85.16,1.13,1.35,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":832,"percent_change":1988,"volume":1002,"transactions":9,"vwap":2020},"2025-05-23",83.6,84.099998,83.99,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":1444,"percent_change":929,"volume":796,"transactions":9,"vwap":2025},"2025-05-22",83.78,84.16,84.14,{"date":2027,"open":2028,"high":1945,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":910,"transactions":9,"vwap":2030},"2025-05-21",85.059998,84.32,84.42,-1.28,-1.49,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":669,"percent_change":577,"volume":1008,"transactions":9,"vwap":2038},"2025-05-20",85.52,85.96,85.49,85.7,{"date":2040,"open":2041,"high":1162,"low":2041,"close":1162,"change":529,"percent_change":1083,"volume":1347,"transactions":9,"vwap":1162},"2025-05-19",84.84,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":1638,"percent_change":1416,"volume":945,"transactions":9,"vwap":2045},"2025-05-16",84.64,85.68,{"date":2047,"open":2020,"high":2048,"low":2020,"close":1136,"change":965,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1136},"2025-05-15",84.81,1.23,14800,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":1038,"percent_change":1001,"volume":781,"transactions":9,"vwap":2054},"2025-05-14",83.93,83.74,{"date":2056,"open":1136,"high":1136,"low":2057,"close":2058,"change":1381,"percent_change":1381,"volume":913,"transactions":9,"vwap":2058},"2025-05-13",84.38,84.4,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2030,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2030},"2025-05-12",84.6,83.76,1.71,2.07,9100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":1265,"percent_change":677,"volume":2071,"transactions":9,"vwap":2070},"2025-05-09",82.81,82.95,82.71,4100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":1537,"percent_change":1537,"volume":1057,"transactions":9,"vwap":2076},"2025-05-08",83.65,83.8,83,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1959,"percent_change":870,"volume":940,"transactions":9,"vwap":2082},"2025-05-07",82.65,83.25,82.52,82.99,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1246,"percent_change":1871,"volume":940,"transactions":9,"vwap":2088},"2025-05-06",82.39,82.88,82.28,82.42,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1462,"percent_change":848,"volume":894,"transactions":9,"vwap":2094},"2025-05-05",83.2,83.54,83.11,83.12,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":940,"transactions":9,"vwap":2100},"2025-05-02",83.27,83.46,83.15,83.37,1.24,1.51,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1240,"percent_change":1104,"volume":1603,"transactions":9,"vwap":2108},"2025-05-01",82.010002,82.72,81.82,82.13,{"date":2110,"open":2111,"high":2108,"low":2112,"close":2113,"change":95,"percent_change":899,"volume":930,"transactions":9,"vwap":2113},"2025-04-30",80.8,80.42,81.94,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":386,"percent_change":1717,"volume":760,"transactions":9,"vwap":2117},"2025-04-29",81.14,81.43,81.11,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1084,"percent_change":1241,"volume":930,"transactions":9,"vwap":2124},"2025-04-28",81.040001,81.12,80.43,80.91,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":247,"percent_change":81,"volume":930,"transactions":9,"vwap":2128},"2025-04-25",80.16,80.74,{"date":181,"open":177,"high":2130,"low":177,"close":2130,"change":923,"percent_change":596,"volume":1165,"transactions":9,"vwap":2130},80.63]