[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCD":3,"homepage-market-summary":28,"stock-historical-PSCD":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap Consumer Discretionary ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.8663,0.94028,"Quarterly",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},108.54,108.2775,0.2625,0.24,153,122.5715,95.84,2224.2757809800796,47.5,4151,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,106,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":21,"price":105,"is_up":12},"Financials","XLF",54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},87.019997,1716,626193.221026,22.59,"2025-04-24",[181,184,191,200,207,215,225,235,244,252,261,272,280,289,297,307,316,325,333,340,349,358,365,373,381,388,396,404,410,418,427,436,445,455,462,469,477,485,494,502,511,519,527,534,541,547,557,565,573,580,588,595,602,609,616,623,633,642,651,657,664,672,680,685,692,697,702,708,715,721,727,733,737,744,750,754,759,763,769,774,778,783,789,798,803,809,813,819,825,832,837,841,849,856,863,869,874,880,885,889,895,901,906,911,915,921,926,932,937,943,949,954,958,962,966,972,976,982,990,995,1000,1003,1007,1013,1016,1021,1026,1031,1037,1043,1048,1054,1061,1067,1073,1079,1082,1088,1093,1098,1102,1106,1111,1116,1121,1127,1130,1132,1137,1144,1149,1153,1158,1165,1173,1180,1186,1195,1202,1207,1213,1218,1224,1232,1241,1247,1254,1261,1266,1275,1282,1290,1298,1307,1316,1324,1328,1332,1336,1343,1348,1353,1359,1363,1366,1371,1375,1380,1387,1392,1397,1401,1404,1407,1411,1414,1418,1422,1426,1429,1432,1436,1442,1446,1450,1455,1461,1466,1470,1474,1478,1481,1485,1490,1494,1500,1506,1511,1519,1523,1526,1530,1535,1541,1545,1550,1553,1557,1563,1570,1576,1581,1587,1590,1596,1602,1607,1612,1617,1621,1624,1629,1634,1637,1640,1644,1650,1655,1661,1666,1669,1673,1679,1684,1687,1691,1696,1702,1706,1710,1714,1718,1723,1726,1730,1734,1737,1740,1746,1750,1752,1755,1759,1765,1768,1773,1777,1782,1786,1794,1798,1801,1807,1810,1813,1816,1819,1822,1828,1831,1837,1840,1844,1848,1853,1857,1862,1866,1871,1874,1877,1883,1888,1891,1896,1902,1904,1907,1909,1911,1916,1921,1925,1929,1934,1938,1942,1946,1948,1955,1958,1962,1965,1969,1973,1976,1982,1988,1991,1995,2002,2007,2011,2015,2019,2022,2025,2028,2032,2035,2038,2041,2045,2049,2054,2060,2067,2070,2076,2079,2083,2087,2091,2098,2103,2109,2114,2120,2124,2129,2134,2138,2141,2146,2150],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},17,108.5596,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",-0.4018,-0.37,196.43832,29,108.1848,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",109.47,108.6793,0.6775,0.63,3593.508898,43,109.3548,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":119,"volume":204,"transactions":205,"vwap":206},"2026-10-01",108.0018,0.9685,310.4487,71,107.4711,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",107.0333,-0.4667,-0.43,98.891966,23,107.2591,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",107.04,107.5,106.97,0.1244,0.12,1266.5812,38,107.1178,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",107.13,107.99,107.3756,-0.7878,-0.73,679.5586,50,107.4839,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",108.266,108.1634,0.8215,0.77,281.305738,30,108.1941,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":242,"vwap":251},"2026-09-24",107.32,107.3419,-0.4269,-0.4,439.7677,107.3139,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",107.66,107.7688,-1.3912,-1.27,248.3027,20,107.6701,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",109.66,109.78,108.92,109.16,1.059,0.98,629.3027,25,109.456,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":189,"vwap":279},"2026-09-21",108.33,108.101,0.174,0.16,187.515029,108.2069,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",108.53,107.927,-1.4588,-1.33,377.440606,33,108.5057,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",109.3858,-0.2958,-0.27,114.448249,61,109.9622,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",109.95,110.05,109.6816,-0.2511,-0.23,821.8325,36,110.2117,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",110.78,109.9327,-2.2482,-2,251.901724,32,110.6776,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":270,"vwap":324},"2026-09-14",111.9701,112.1809,111.97,0.0694,0.06,330.3027,112.0722,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",112.1115,1.2571,1.13,113.530643,26,112.324,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":242,"vwap":339},"2026-09-10",110.8544,-1.7374,-1.54,81.478542,111.0468,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",113.115,112.5918,-1.4603,-1.28,445.206892,48,112.9847,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",116.68,114.0521,-2.8697,-2.45,231.815047,44,116.085,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":268,"volume":362,"transactions":363,"vwap":364},"2026-09-04",116.9218,1.1314,29.3327,18,115.979,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",115.7904,-0.0334,-0.03,142.347038,31,115.7502,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",115.8238,1.0971,0.96,48.1894,22,115.6016,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":242,"vwap":387},"2026-09-01",114.7267,-1.6537,-1.42,164.068739,115.3872,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",116.3804,-1.927,-1.63,37.087304,34,116.763,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",118.3074,0.1995,0.17,98.014676,100,118.5315,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":257,"volume":408,"transactions":295,"vwap":409},"2026-08-27",118.1079,-1.5236,99.020651,118.3192,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",119.6315,-0.2255,-0.19,47.836198,81,119.8713,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",119.345,119.857,-0.379,-0.32,296.186193,37,119.4079,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":79,"volume":433,"transactions":434,"vwap":435},"2026-08-24",120.8,120.055,120.236,0.4091,13251.73214,70,120.7795,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",119.95,119.8269,1.5097,1.28,411.962354,41,119.6597,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",119.12,118.05,118.3172,-2.1525,-1.79,1458.961599,39,118.6935,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":425,"vwap":461},"2026-08-19",120.4697,1.9394,1.64,132.092562,120.861,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":453,"vwap":468},"2026-08-18",118.5303,-1.378,-1.15,201.440781,119.5195,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":305,"vwap":476},"2026-08-17",120.445,119.9083,-1.4514,-1.2,270.079598,120.4133,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",121.3597,-0.0795,-0.07,157.231638,28,121.279,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",121.86,121.4392,1.065,0.88,559.325804,51,121.8562,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":233,"vwap":501},"2026-08-12",120.97,120.3742,0.3027,0.25,484.907866,120.3425,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":270,"vwap":510},"2026-08-11",120.88,119.995,120.0715,-0.1673,-0.14,763.4731,120.1536,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":331,"vwap":518},"2026-08-10",120.68,120.2388,-1.9821,-1.62,291.806171,120.7773,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":483,"vwap":526},"2026-08-07",121.71,122.2209,1.7017,1.41,425.027603,121.691,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":516,"volume":531,"transactions":532,"vwap":533},"2026-08-06",120.5192,-1.9879,46.20873,21,121.0607,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":270,"vwap":540},"2026-08-05",122.5071,-0.0644,-0.05,68.394418,122.8079,{"date":542,"open":23,"high":23,"low":23,"close":23,"change":543,"percent_change":544,"volume":545,"transactions":492,"vwap":546},"2026-08-04",2.0221,1.68,199.928631,122.0376,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":233,"vwap":556},"2026-08-03",120.5,121,120.22,120.5494,2.8296,2.4,955.374953,120.5398,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":483,"vwap":564},"2026-07-31",118.04,117.7198,-1.2039,-1.01,220.677118,117.9275,{"date":566,"open":549,"high":549,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":425,"vwap":572},"2026-07-30",118.9199,118.9237,-2.8624,-2.35,479.484626,119.9224,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":481,"volume":578,"transactions":371,"vwap":579},"2026-07-29",121.164,121.7861,-0.0895,804.737257,121.6358,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":483,"vwap":587},"2026-07-28",121.2,121.8756,2.9675,2.5,381.508533,121.3054,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":213,"vwap":594},"2026-07-27",118.9081,2.4418,2.1,184.42403,118.9516,{"date":596,"open":351,"high":351,"low":597,"close":597,"change":598,"percent_change":172,"volume":599,"transactions":600,"vwap":601},"2026-07-24",116.4663,1.1505,165.321356,19,116.6093,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":257,"volume":607,"transactions":213,"vwap":608},"2026-07-23",114.45,115.3158,-1.4796,187.3685,114.5634,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":259,"vwap":615},"2026-07-22",116.7954,-0.1906,-0.16,48.3587,117.2396,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":213,"vwap":622},"2026-07-21",116.986,-0.0914,-0.08,48.647608,116.87,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",117.4549,116.8401,117.0774,-0.912,-0.77,621.036748,35,117.2281,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":270,"vwap":641},"2026-07-17",118.74,119.99,117.9894,-1.5575,-1.3,361.748932,119.0474,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":259,"vwap":650},"2026-07-16",119.7555,119.83,119.5469,1.992,1.69,292.879434,119.7498,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":36,"volume":655,"transactions":213,"vwap":656},"2026-07-15",117.5549,0.6828,117.363083,116.7789,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":620,"volume":662,"transactions":532,"vwap":663},"2026-07-14",117.77,116.8721,-0.0956,295.5279,117.3187,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":379,"vwap":671},"2026-07-13",117.88,116.9677,-0.2623,-0.22,591.5279,117.506,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",117.54,117.61,117.23,1.19,1.03,800,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":402,"transactions":9,"vwap":682},"2026-07-09",116.040001,1.75,1.53,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-08",114.83,114.29,-2.91,-2.48,200,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":402,"transactions":9,"vwap":694},"2026-07-07",117.2,-0.1,-0.09,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":402,"transactions":9,"vwap":699},"2026-07-06",117.3,-0.66,-0.56,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":79,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-02",116.83,117.96,0.29,1800,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-01",118.51,117.62,-0.76,-0.64,400,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":21,"volume":720,"transactions":9,"vwap":718},"2026-06-30",117.5,118.38,0.28,700,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":257,"volume":726,"transactions":9,"vwap":724},"2026-06-29",119.82,118.099998,-1.52,500,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":726,"transactions":9,"vwap":730},"2026-06-26",119.37,119.62,2.23,1.9,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":134,"volume":402,"transactions":9,"vwap":735},"2026-06-25",117.39,0.54,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-24",116.99,116.85,3.14,2.76,300,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":695,"percent_change":696,"volume":749,"transactions":9,"vwap":748},"2026-06-23",113.77,113.68,113.71,900,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":725,"percent_change":753,"volume":402,"transactions":9,"vwap":752},"2026-06-22",113.81,-1.32,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":402,"transactions":9,"vwap":756},"2026-06-18",115.33,3.61,3.23,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":392,"volume":743,"transactions":9,"vwap":761},"2026-06-17",111.72,-1.85,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":691,"transactions":9,"vwap":766},"2026-06-16",113.99,113.57,0.11,0.1,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":691,"transactions":9,"vwap":771},"2026-06-15",113.46,-1.12,-0.98,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":508,"percent_change":777,"volume":402,"transactions":9,"vwap":776},"2026-06-12",114.58,-0.12,{"date":779,"open":761,"high":780,"low":761,"close":780,"change":781,"percent_change":782,"volume":743,"transactions":9,"vwap":780},"2026-06-11",114.72,3.44,3.09,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":743,"transactions":9,"vwap":786},"2026-06-10",112.71,111.28,-0.28,-0.25,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-09",112,112.24,110.52,111.56,1.83,1.67,1500,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":139,"volume":714,"transactions":9,"vwap":801},"2026-06-08",110.28,109.73,1.15,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":743,"transactions":9,"vwap":806},"2026-06-05",109.2,108.58,-0.67,-0.61,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":43,"volume":402,"transactions":9,"vwap":811},"2026-06-04",109.25,0.52,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":714,"transactions":9,"vwap":816},"2026-06-03",108.35,108.73,-0.58,-0.53,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":726,"transactions":9,"vwap":822},"2026-06-02",108.97,109.31,0.89,0.82,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":749,"transactions":9,"vwap":828},"2026-06-01",107.6,108.42,107,0.08,0.07,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":691,"transactions":9,"vwap":834},"2026-05-29",108.34,-1.24,-1.13,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":86,"percent_change":840,"volume":691,"transactions":9,"vwap":839},"2026-05-28",109.58,0.68,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-27",107.61,110.029999,108.84,1.59,1.48,8000,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":795,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-26",106.95,107.25,106.29,1.74,1600,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":824,"volume":862,"transactions":9,"vwap":860},"2026-05-22",104.71,105.44,105.42,0.86,7300,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":691,"transactions":9,"vwap":866},"2026-05-21",104.54,104.56,1.55,1.5,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":873,"volume":743,"transactions":9,"vwap":872},"2026-05-20",102.37,103.010002,2.96,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":714,"transactions":9,"vwap":877},"2026-05-19",100.46,100.050003,-1.38,-1.36,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":884,"volume":691,"transactions":9,"vwap":883},"2026-05-18",101.14,101.43,0.37,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":312,"volume":402,"transactions":9,"vwap":887},"2026-05-15",101.059998,-2.06,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":139,"percent_change":894,"volume":714,"transactions":9,"vwap":893},"2026-05-14",103.41,103.67,103.12,1.04,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":743,"transactions":9,"vwap":898},"2026-05-13",102.14,102.059998,-1.23,-1.19,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":402,"transactions":9,"vwap":903},"2026-05-12",103.29,-1.83,-1.74,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":691,"transactions":9,"vwap":908},"2026-05-11",105.12,-3.24,-2.99,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":861,"percent_change":914,"volume":743,"transactions":9,"vwap":913},"2026-05-08",108.36,0.8,{"date":916,"open":917,"high":218,"low":917,"close":218,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":218},"2026-05-07",107.34,-2.24,-2.04,600,{"date":922,"open":264,"high":264,"low":923,"close":923,"change":924,"percent_change":925,"volume":743,"transactions":9,"vwap":923},"2026-05-06",109.74,2.83,2.65,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":691,"transactions":9,"vwap":929},"2026-05-05",107.029999,106.91,2.15,2.05,{"date":933,"open":908,"high":908,"low":934,"close":934,"change":935,"percent_change":936,"volume":714,"transactions":9,"vwap":934},"2026-05-04",104.76,-3.71,-3.42,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":920,"transactions":9,"vwap":940},"2026-05-01",108.46,108.47,-1.08,-0.99,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":683,"percent_change":948,"volume":726,"transactions":9,"vwap":947},"2026-04-30",108.040001,109.59,109.55,1.62,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":629,"volume":714,"transactions":9,"vwap":952},"2026-04-29",108.37,107.8,-0.84,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":64,"volume":402,"transactions":9,"vwap":956},"2026-04-28",108.64,-0.79,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":187,"volume":402,"transactions":9,"vwap":960},"2026-04-27",109.43,-0.41,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":965,"volume":402,"transactions":9,"vwap":964},"2026-04-24",109.84,-0.04,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":173,"transactions":9,"vwap":969},"2026-04-23",110.34,109.88,-1.16,-1.04,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":701,"percent_change":975,"volume":402,"transactions":9,"vwap":974},"2026-04-22",111.040001,-0.5,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":712,"volume":920,"transactions":9,"vwap":980},"2026-04-21",112.47,113,111.6,-0.86,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":679,"transactions":9,"vwap":987},"2026-04-20",112.4,112.5,112.34,112.46,0.78,0.7,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":749,"transactions":9,"vwap":992},"2026-04-17",111.68,3.9,3.62,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":80,"percent_change":999,"volume":714,"transactions":9,"vwap":998},"2026-04-16",108.18,107.78,0.13,{"date":1001,"open":951,"high":951,"low":1002,"close":1002,"change":231,"percent_change":807,"volume":743,"transactions":9,"vwap":1002},"2026-04-15",107.64,{"date":1004,"open":1005,"high":1005,"low":951,"close":951,"change":1006,"percent_change":719,"volume":743,"transactions":9,"vwap":951},"2026-04-14",108.38,0.3,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":714,"transactions":9,"vwap":1010},"2026-04-13",107.77,108.07,0.43,0.4,{"date":1014,"open":1002,"high":1002,"low":1002,"close":1002,"change":975,"percent_change":1015,"volume":402,"transactions":9,"vwap":1002},"2026-04-10",-0.46,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":678,"volume":691,"transactions":9,"vwap":1019},"2026-04-09",106.24,108.14,1.1,{"date":1022,"open":851,"high":246,"low":851,"close":1023,"change":1024,"percent_change":1025,"volume":726,"transactions":9,"vwap":1023},"2026-04-08",107.040001,3.81,3.69,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":402,"transactions":9,"vwap":1028},"2026-04-07",103.23,-0.97,-0.93,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":948,"volume":679,"transactions":9,"vwap":1034},"2026-04-06",103.050003,104.2,103.040001,1.66,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":953,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-02",102.36,102.54,-0.81,1200,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":196,"percent_change":1047,"volume":714,"transactions":9,"vwap":1046},"2026-04-01",104.35,103.38,0.61,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":679,"transactions":9,"vwap":1051},"2026-03-31",100.78,102.75,3.21,3.22,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-30",101.5,99.51,99.54,-0.7,6300,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":720,"transactions":9,"vwap":1064},"2026-03-27",101.89,100.24,-2.29,-2.23,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":743,"transactions":9,"vwap":1070},"2026-03-26",102.17,102.53,-1.18,-1.14,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1042,"transactions":9,"vwap":1076},"2026-03-25",103.25,103.71,0.62,0.6,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":322,"percent_change":322,"volume":402,"transactions":9,"vwap":1081},"2026-03-24",103.089996,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":714,"transactions":9,"vwap":1085},"2026-03-23",102.88,103.029999,2.34,2.32,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":714,"transactions":9,"vwap":1090},"2026-03-20",100.69,-2.21,-2.15,{"date":1094,"open":897,"high":1095,"low":1096,"close":1097,"change":156,"percent_change":736,"volume":720,"transactions":9,"vwap":1097},"2026-03-19",102.97,102,102.9,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":762,"volume":402,"transactions":9,"vwap":1100},"2026-03-18",102.35,-1.93,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":736,"percent_change":812,"volume":749,"transactions":9,"vwap":1105},"2026-03-17",104.62,104.28,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":743,"transactions":9,"vwap":1108},"2026-03-16",103.74,0.42,0.41,{"date":1112,"open":1095,"high":1113,"low":1114,"close":1113,"change":221,"percent_change":221,"volume":1115,"transactions":9,"vwap":1113},"2026-03-13",103.32,102.84,2600,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":402,"transactions":9,"vwap":1118},"2026-03-12",103.2,-2.52,-2.38,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":679,"transactions":9,"vwap":1124},"2026-03-11",105.17,105.72,-0.47,-0.44,{"date":1128,"open":851,"high":851,"low":1129,"close":1129,"change":712,"percent_change":169,"volume":726,"transactions":9,"vwap":1129},"2026-03-10",106.19,{"date":1131,"open":1034,"high":851,"low":1034,"close":851,"change":249,"percent_change":187,"volume":679,"transactions":9,"vwap":851},"2026-03-09",{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":743,"transactions":9,"vwap":1134},"2026-03-06",107.35,-2.84,-2.58,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":762,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-05",110.33,109.3,110.19,-1.65,1100,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":691,"transactions":9,"vwap":1146},"2026-03-04",112.040001,0.21,0.19,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1152,"volume":691,"transactions":9,"vwap":1151},"2026-03-03",111.83,0.01,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":878,"volume":749,"transactions":9,"vwap":1156},"2026-03-02",111.18,111.82,-1.56,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":173,"transactions":9,"vwap":1162},"2026-02-27",112.94,113.51,113.38,-1.48,-1.29,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-26",112.84,115.3,114.86,2.68,2.39,1900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":855,"transactions":9,"vwap":1176},"2026-02-25",110.98,112.18,110.75,-1.09,-0.96,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":743,"transactions":9,"vwap":1183},"2026-02-24",113.75,113.27,1.02,0.91,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-23",111.49,112.33,110.88,112.25,-3.34,-2.89,5000,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1184,"volume":1201,"transactions":9,"vwap":1199},"2026-02-20",115.83,114.42,115.59,1.17,2000,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1198,"change":981,"percent_change":1206,"volume":726,"transactions":9,"vwap":1198},"2026-02-19",114.040001,114.63,-0.75,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":914,"volume":848,"transactions":9,"vwap":1211},"2026-02-18",115.94,115.07,115.28,0.92,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":21,"percent_change":1147,"volume":707,"transactions":9,"vwap":1216},"2026-02-17",113.87,114.36,113.080002,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":749,"transactions":9,"vwap":1221},"2026-02-13",112.8,114.12,1.31,1.16,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-12",117.099998,112.62,112.81,-2.33,-2.02,3700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-11",115.84,115.99,114.76,115.14,-0.42,-0.36,5400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1246,"volume":797,"transactions":9,"vwap":1245},"2026-02-10",116.3,116.47,115.56,-0.02,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":818,"percent_change":1015,"volume":1253,"transactions":9,"vwap":1252},"2026-02-09",115.44,115.87,115.24,115.58,2100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-06",113.84,116.11,3.17,2.81,12200,{"date":1262,"open":1263,"high":1215,"low":1264,"close":1160,"change":285,"percent_change":970,"volume":1265,"transactions":9,"vwap":1160},"2026-02-05",113.44,112.59,46500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-04",114.22,114.55,112.57,114.27,3.13,2.82,103200,{"date":1276,"open":1277,"high":979,"low":1278,"close":1279,"change":1280,"percent_change":1077,"volume":1281,"transactions":9,"vwap":1279},"2026-02-03",110.68,110.2,111.14,0.69,6000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":802,"volume":1289,"transactions":9,"vwap":1287},"2026-02-02",110.010002,110.79,109.94,110.45,1.26,18700,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-30",109.51,108.16,109.19,-1.34,-1.21,8900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-29",110.37,110.91,109.75,110.53,-0.33,-0.3,24500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-28",112.14,112.92,110.7,110.86,-0.6,-0.54,15900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":953,"volume":1323,"transactions":9,"vwap":1321},"2026-01-27",111.19,112.6,111.099998,111.46,-0.94,132300,{"date":1325,"open":1270,"high":1270,"low":984,"close":984,"change":1326,"percent_change":1327,"volume":720,"transactions":9,"vwap":984},"2026-01-26",-0.91,-0.8,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":918,"percent_change":1331,"volume":726,"transactions":9,"vwap":1330},"2026-01-23",113.31,-1.94,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1326,"percent_change":1335,"volume":714,"transactions":9,"vwap":1334},"2026-01-22",115.55,-0.78,{"date":1337,"open":1338,"high":1339,"low":1235,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-21",116.37,116.46,3.34,2.95,1400,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":691,"transactions":9,"vwap":1345},"2026-01-20",113.12,-1.92,-1.67,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":836,"volume":1143,"transactions":9,"vwap":1351},"2026-01-16",116.45,115.040001,-1.31,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":720,"transactions":9,"vwap":1356},"2026-01-15",116.44,116.35,1.94,1.7,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1305,"volume":743,"transactions":9,"vwap":1361},"2026-01-14",114.41,-0.35,{"date":1364,"open":1365,"high":1365,"low":1236,"close":1236,"change":989,"percent_change":1047,"volume":714,"transactions":9,"vwap":1236},"2026-01-13",114.8,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":788,"percent_change":669,"volume":720,"transactions":9,"vwap":1370},"2026-01-12",113.97,114.43,114.059998,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":795,"percent_change":1374,"volume":743,"transactions":9,"vwap":1373},"2026-01-09",114.31,1.63,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":743,"transactions":9,"vwap":1377},"2026-01-08",112.48,3.45,3.16,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":836,"volume":1386,"transactions":9,"vwap":1384},"2026-01-07",109.32,109.33,109.029999,-1.25,2200,{"date":1388,"open":1389,"high":800,"low":1389,"close":800,"change":1390,"percent_change":1391,"volume":173,"transactions":9,"vwap":800},"2026-01-06",110,2.35,2.18,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":743,"transactions":9,"vwap":1394},"2026-01-05",107.93,1.84,1.73,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1222,"percent_change":1400,"volume":743,"transactions":9,"vwap":1399},"2026-01-02",106.089996,1.25,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":942,"percent_change":1322,"volume":691,"transactions":9,"vwap":1403},"2025-12-31",104.78,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1125,"percent_change":1126,"volume":691,"transactions":9,"vwap":1406},"2025-12-30",105.77,{"date":1408,"open":1409,"high":1018,"low":1409,"close":1018,"change":957,"percent_change":1410,"volume":720,"transactions":9,"vwap":1018},"2025-12-29",105.96,-0.74,{"date":1412,"open":928,"high":928,"low":928,"close":928,"change":1413,"percent_change":1413,"volume":743,"transactions":9,"vwap":928},"2025-12-26",0.05,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":86,"volume":402,"transactions":9,"vwap":1416},"2025-12-24",106.98,0.79,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1129,"change":957,"percent_change":1410,"volume":173,"transactions":9,"vwap":1129},"2025-12-23",106.36,106.11,{"date":1423,"open":1416,"high":1416,"low":1416,"close":1416,"change":1424,"percent_change":1425,"volume":743,"transactions":9,"vwap":1416},"2025-12-22",-0.52,-0.48,{"date":1427,"open":218,"high":218,"low":218,"close":218,"change":1428,"percent_change":293,"volume":691,"transactions":9,"vwap":218},"2025-12-19",-0.29,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":134,"percent_change":1011,"volume":691,"transactions":9,"vwap":1431},"2025-12-18",107.79,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":211,"percent_change":249,"volume":720,"transactions":9,"vwap":1435},"2025-12-17",107.96,107.33,{"date":1437,"open":1438,"high":1439,"low":254,"close":1440,"change":1238,"percent_change":1441,"volume":848,"transactions":9,"vwap":1440},"2025-12-16",108.080002,108.11,107.76,-0.39,{"date":1443,"open":1444,"high":940,"low":997,"close":997,"change":481,"percent_change":1445,"volume":1143,"transactions":9,"vwap":997},"2025-12-15",108.25,-0.06,{"date":1447,"open":1448,"high":1448,"low":1444,"close":1444,"change":169,"percent_change":1449,"volume":402,"transactions":9,"vwap":1444},"2025-12-12",108.3,-0.65,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":1400,"volume":720,"transactions":9,"vwap":1453},"2025-12-11",108.9,108.96,1.34,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1171,"volume":720,"transactions":9,"vwap":1459},"2025-12-10",106.41,107.65,107.62,2.51,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":884,"volume":726,"transactions":9,"vwap":1464},"2025-12-09",104.31,105.11,0.39,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":957,"volume":743,"transactions":9,"vwap":1468},"2025-12-08",104.72,-0.83,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1006,"percent_change":706,"volume":726,"transactions":9,"vwap":1473},"2025-12-05",105.89,105.55,{"date":1475,"open":1457,"high":1457,"low":1476,"close":1476,"change":1477,"percent_change":753,"volume":749,"transactions":9,"vwap":1476},"2025-12-04",105.25,-1.41,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1185,"percent_change":861,"volume":402,"transactions":9,"vwap":1480},"2025-12-03",106.66,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1428,"volume":691,"transactions":9,"vwap":1483},"2025-12-02",105.75,-0.31,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":80,"percent_change":999,"volume":726,"transactions":9,"vwap":1489},"2025-12-01",104.55,106.75,106.059998,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":787,"percent_change":1493,"volume":402,"transactions":9,"vwap":1492},"2025-11-28",105.92,-0.26,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":920,"transactions":9,"vwap":1497},"2025-11-26",107.18,106.2,1.47,1.4,{"date":1501,"open":1502,"high":1464,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":720,"transactions":9,"vwap":1503},"2025-11-25",104.89,104.73,4.12,4.1,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1510,"volume":726,"transactions":9,"vwap":1509},"2025-11-24",100.77,100.61,0.23,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-21",98.92,100.82,100.38,4.54,4.74,3100,{"date":1520,"open":1521,"high":1521,"low":24,"close":24,"change":1522,"percent_change":639,"volume":743,"transactions":9,"vwap":24},"2025-11-20",98.33,-1.26,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":613,"percent_change":613,"volume":402,"transactions":9,"vwap":1525},"2025-11-19",97.099998,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1465,"percent_change":1012,"volume":743,"transactions":9,"vwap":1529},"2025-11-18",96.36,97.26,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1119,"volume":726,"transactions":9,"vwap":1533},"2025-11-17",97.080002,96.87,-2.5,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1322,"percent_change":1322,"volume":720,"transactions":9,"vwap":1540},"2025-11-14",99.2,99.61,99.099998,99.37,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":753,"percent_change":639,"volume":1201,"transactions":9,"vwap":1544},"2025-11-13",99.93,100.31,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":726,"transactions":9,"vwap":1547},"2025-11-12",101.63,0.76,0.75,{"date":1551,"open":1508,"high":1552,"low":1508,"close":1552,"change":100,"percent_change":100,"volume":743,"transactions":9,"vwap":1552},"2025-11-11",100.87,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1510,"percent_change":1510,"volume":726,"transactions":9,"vwap":1556},"2025-11-10",100.12,100.34,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":114,"percent_change":1562,"volume":920,"transactions":9,"vwap":1560},"2025-11-07",99.44,100.11,99.43,1.21,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":855,"transactions":9,"vwap":1567},"2025-11-06",101.81,98.85,98.91,-3.14,-3.08,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1454,"percent_change":1575,"volume":714,"transactions":9,"vwap":1574},"2025-11-05",101.17,102.38,102.050003,1.33,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1469,"percent_change":1580,"volume":679,"transactions":9,"vwap":1579},"2025-11-04",99.99,100.71,-0.82,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":726,"transactions":9,"vwap":1584},"2025-11-03",101.21,101.54,-1.05,-1.02,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":712,"percent_change":1410,"volume":714,"transactions":9,"vwap":1589},"2025-10-31",102.59,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":726,"transactions":9,"vwap":1593},"2025-10-30",104.34,103.35,-1.5,-1.43,{"date":1597,"open":1598,"high":1598,"low":1487,"close":1599,"change":1600,"percent_change":1601,"volume":1240,"transactions":9,"vwap":1599},"2025-10-29",108.2,104.85,-6.17,-5.56,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":466,"percent_change":1606,"volume":714,"transactions":9,"vwap":1605},"2025-10-28",111.63,111.019997,-1.03,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1510,"volume":726,"transactions":9,"vwap":1610},"2025-10-27",113.029999,112.17,0.26,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":695,"volume":743,"transactions":9,"vwap":1615},"2025-10-24",112.75,111.91,-0.11,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1548,"volume":402,"transactions":9,"vwap":1619},"2025-10-23",112.019997,0.85,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":818,"percent_change":1125,"volume":402,"transactions":9,"vwap":1623},"2025-10-22",111.17,{"date":1625,"open":805,"high":1626,"low":805,"close":1626,"change":1627,"percent_change":1628,"volume":691,"transactions":9,"vwap":1626},"2025-10-21",111.7,2.06,1.88,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":329,"volume":743,"transactions":9,"vwap":1632},"2025-10-20",109.8,109.64,1.23,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":322,"percent_change":322,"volume":402,"transactions":9,"vwap":1636},"2025-10-17",108.41,{"date":1638,"open":815,"high":815,"low":815,"close":815,"change":1639,"percent_change":71,"volume":402,"transactions":9,"vwap":815},"2025-10-16",-0.55,{"date":1641,"open":1642,"high":1642,"low":1452,"close":1452,"change":79,"percent_change":1643,"volume":720,"transactions":9,"vwap":1452},"2025-10-15",109.52,0.31,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":720,"transactions":9,"vwap":1647},"2025-10-14",107.2,108.56,2.63,2.48,{"date":1651,"open":1476,"high":1652,"low":1476,"close":1652,"change":1653,"percent_change":1654,"volume":691,"transactions":9,"vwap":1652},"2025-10-13",105.93,2.3,2.22,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1143,"transactions":9,"vwap":1658},"2025-10-10",106.78,103.63,-2.97,-2.79,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":878,"volume":720,"transactions":9,"vwap":1664},"2025-10-09",108.019997,106.6,-1.49,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1510,"percent_change":1147,"volume":402,"transactions":9,"vwap":1668},"2025-10-08",108.089996,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1660,"percent_change":1119,"volume":720,"transactions":9,"vwap":1672},"2025-10-07",108.4,107.86,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":726,"transactions":9,"vwap":1676},"2025-10-06",112.43,110.65,-2.74,-2.42,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":706,"volume":743,"transactions":9,"vwap":1682},"2025-10-03",113.66,113.39,0.33,{"date":1685,"open":1610,"high":1686,"low":1610,"close":1686,"change":119,"percent_change":914,"volume":714,"transactions":9,"vwap":1686},"2025-10-02",113.059998,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":196,"percent_change":1690,"volume":402,"transactions":9,"vwap":1689},"2025-10-01",112.16,0.56,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":808,"volume":691,"transactions":9,"vwap":1694},"2025-09-30",110.77,111.53,-0.68,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":36,"volume":720,"transactions":9,"vwap":1700},"2025-09-29",112.53,111.57,112.21,0.65,{"date":1703,"open":794,"high":794,"low":794,"close":794,"change":1704,"percent_change":1705,"volume":691,"transactions":9,"vwap":794},"2025-09-26",1.56,1.42,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1389,"change":1522,"percent_change":836,"volume":726,"transactions":9,"vwap":1389},"2025-09-25",110.16,109.9,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":669,"percent_change":1713,"volume":402,"transactions":9,"vwap":1712},"2025-09-24",111.26,-0.2,{"date":1715,"open":992,"high":992,"low":1716,"close":1716,"change":1717,"percent_change":21,"volume":743,"transactions":9,"vwap":1716},"2025-09-23",111.48,0.27,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1327,"volume":714,"transactions":9,"vwap":1721},"2025-09-22",111.64,111.21,-0.9,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":516,"percent_change":385,"volume":402,"transactions":9,"vwap":1725},"2025-09-19",112.11,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1454,"percent_change":677,"volume":720,"transactions":9,"vwap":1729},"2025-09-18",112.32,113.73,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":669,"percent_change":1713,"volume":743,"transactions":9,"vwap":1733},"2025-09-17",113.9,112.39,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1313,"percent_change":818,"volume":743,"transactions":9,"vwap":1736},"2025-09-16",112.61,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":965,"percent_change":965,"volume":402,"transactions":9,"vwap":1739},"2025-09-15",113.21,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":679,"transactions":9,"vwap":1743},"2025-09-12",115.65,113.25,-2.68,-2.31,{"date":1747,"open":1168,"high":1748,"low":1168,"close":1748,"change":1053,"percent_change":1749,"volume":1143,"transactions":9,"vwap":1748},"2025-09-11",115.93,2.86,{"date":1751,"open":785,"high":785,"low":785,"close":785,"change":836,"percent_change":942,"volume":402,"transactions":9,"vwap":785},"2025-09-10",{"date":1753,"open":1754,"high":1256,"low":1754,"close":1256,"change":1142,"percent_change":1595,"volume":720,"transactions":9,"vwap":1256},"2025-09-09",113.72,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1643,"volume":714,"transactions":9,"vwap":1757},"2025-09-08",115.49,0.36,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":884,"percent_change":1764,"volume":920,"transactions":9,"vwap":1763},"2025-09-05",115.82,114.62,115.13,0.32,{"date":1766,"open":1162,"high":1236,"low":1162,"close":1236,"change":144,"percent_change":1767,"volume":714,"transactions":9,"vwap":1236},"2025-09-04",2.67,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":79,"percent_change":1643,"volume":743,"transactions":9,"vwap":1772},"2025-09-03",111.99,112.080002,111.78,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":818,"volume":743,"transactions":9,"vwap":1775},"2025-09-02",111.44,-0.59,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":701,"volume":691,"transactions":9,"vwap":1780},"2025-08-29",112.68,112.029999,-0.63,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":257,"volume":691,"transactions":9,"vwap":1784},"2025-08-28",112.66,-1.45,{"date":1787,"open":1788,"high":1789,"low":1732,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-08-27",113.94,114.19,114.11,1.05,0.93,6600,{"date":1795,"open":1796,"high":1686,"low":1796,"close":1686,"change":1011,"percent_change":1797,"volume":691,"transactions":9,"vwap":1686},"2025-08-26",112.82,0.38,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":808,"percent_change":1314,"volume":402,"transactions":9,"vwap":1800},"2025-08-25",112.63,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":714,"transactions":9,"vwap":1804},"2025-08-22",113.6,113.24,4.2,3.85,{"date":1808,"open":845,"high":1809,"low":845,"close":1809,"change":788,"percent_change":303,"volume":714,"transactions":9,"vwap":1809},"2025-08-21",109.040001,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":900,"percent_change":941,"volume":691,"transactions":9,"vwap":1812},"2025-08-20",109.29,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":499,"percent_change":1510,"volume":402,"transactions":9,"vwap":1815},"2025-08-19",110.48,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":322,"percent_change":1413,"volume":743,"transactions":9,"vwap":1818},"2025-08-18",110.23,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1015,"percent_change":1238,"volume":402,"transactions":9,"vwap":1821},"2025-08-15",110.17,{"date":1823,"open":1824,"high":1825,"low":946,"close":1825,"change":337,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-14",110.61,110.63,-1.37,5700,{"date":1829,"open":1610,"high":1610,"low":1610,"close":1610,"change":993,"percent_change":1830,"volume":402,"transactions":9,"vwap":1610},"2025-08-13",3.6,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":402,"transactions":9,"vwap":1834},"2025-08-12",106.43,108.27,4.49,4.33,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":719,"percent_change":1717,"volume":402,"transactions":9,"vwap":1839},"2025-08-11",103.78,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":211,"volume":402,"transactions":9,"vwap":1842},"2025-08-08",103.5,-0.45,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1011,"volume":402,"transactions":9,"vwap":1846},"2025-08-07",103.95,0.44,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":1792,"volume":743,"transactions":9,"vwap":1851},"2025-08-06",102.87,103.51,0.95,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1855,"change":1077,"percent_change":1047,"volume":691,"transactions":9,"vwap":1855},"2025-08-05",102.56,102.4,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1861,"volume":691,"transactions":9,"vwap":1860},"2025-08-04",100.5,101.94,2.02,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":713,"percent_change":713,"volume":691,"transactions":9,"vwap":1865},"2025-08-01",99.49,99.92,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1101,"volume":743,"transactions":9,"vwap":1869},"2025-07-31",101.62,100.56,-1.98,{"date":1872,"open":1873,"high":1873,"low":1040,"close":1040,"change":1178,"percent_change":1585,"volume":691,"transactions":9,"vwap":1040},"2025-07-30",104.010002,{"date":1875,"open":1658,"high":1658,"low":1658,"close":1658,"change":1142,"percent_change":1876,"volume":402,"transactions":9,"vwap":1658},"2025-07-29",-1.57,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":508,"volume":726,"transactions":9,"vwap":1881},"2025-07-28",105.49,105.010002,105.28,-0.15,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":840,"volume":691,"transactions":9,"vwap":1886},"2025-07-25",105.35,105.43,0.71,{"date":1889,"open":1468,"high":1468,"low":1468,"close":1468,"change":1677,"percent_change":1890,"volume":402,"transactions":9,"vwap":1468},"2025-07-24",-2.55,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":402,"transactions":9,"vwap":1893},"2025-07-23",107.46,1.3,1.22,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1342,"transactions":9,"vwap":1899},"2025-07-22",103.88,106.16,3.19,3.1,{"date":1903,"open":1095,"high":1095,"low":1095,"close":1095,"change":43,"percent_change":124,"volume":402,"transactions":9,"vwap":1095},"2025-07-21",{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1424,"percent_change":975,"volume":402,"transactions":9,"vwap":1906},"2025-07-18",102.49,{"date":1908,"open":872,"high":872,"low":872,"close":872,"change":1047,"percent_change":1078,"volume":402,"transactions":9,"vwap":872},"2025-07-17",{"date":1910,"open":1856,"high":1856,"low":1856,"close":1856,"change":21,"percent_change":1510,"volume":691,"transactions":9,"vwap":1856},"2025-07-16",{"date":1912,"open":1095,"high":1095,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":691,"transactions":9,"vwap":1913},"2025-07-15",102.16,-2.86,-2.72,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":788,"percent_change":1920,"volume":743,"transactions":9,"vwap":1919},"2025-07-14",104.91,105.019997,-0.24,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1157,"percent_change":1924,"volume":402,"transactions":9,"vwap":1923},"2025-07-11",105.27,-1.46,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1222,"percent_change":1928,"volume":402,"transactions":9,"vwap":1927},"2025-07-10",106.83,1.24,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1575,"volume":743,"transactions":9,"vwap":1932},"2025-07-09",104.68,105.52,1.38,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":134,"percent_change":1847,"volume":714,"transactions":9,"vwap":1937},"2025-07-08",103.96,104.14,{"date":1939,"open":1880,"high":1880,"low":1940,"close":1940,"change":1941,"percent_change":1331,"volume":743,"transactions":9,"vwap":1940},"2025-07-07",103.68,-2.05,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1152,"percent_change":1152,"volume":714,"transactions":9,"vwap":1945},"2025-07-03",105.62,105.73,{"date":1947,"open":1468,"high":1124,"low":1468,"close":1124,"change":683,"percent_change":544,"volume":920,"transactions":9,"vwap":1124},"2025-07-02",{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":679,"transactions":9,"vwap":1952},"2025-07-01",104.43,104.58,103.97,3.31,3.29,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":293,"percent_change":293,"volume":691,"transactions":9,"vwap":1957},"2025-06-30",100.66,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1549,"percent_change":1549,"volume":743,"transactions":9,"vwap":1961},"2025-06-27",100.37,100.93,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1894,"percent_change":1222,"volume":402,"transactions":9,"vwap":1964},"2025-06-26",100.18,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":337,"percent_change":1968,"volume":402,"transactions":9,"vwap":1967},"2025-06-25",98.88,-1.53,{"date":1970,"open":1957,"high":1971,"low":1972,"close":1972,"change":1109,"percent_change":1109,"volume":720,"transactions":9,"vwap":1972},"2025-06-24",100.67,100.42,{"date":1974,"open":1975,"high":402,"low":1975,"close":402,"change":1548,"percent_change":240,"volume":714,"transactions":9,"vwap":402},"2025-06-23",98.73,{"date":1977,"open":1978,"high":1979,"low":1967,"close":1980,"change":1047,"percent_change":1077,"volume":1981,"transactions":9,"vwap":1980},"2025-06-20",99.019997,99.38,99.24,5100,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1758,"percent_change":884,"volume":1987,"transactions":9,"vwap":1986},"2025-06-18",98.37,99.3,98.63,4100,{"date":1989,"open":1561,"high":1561,"low":1990,"close":1990,"change":1665,"percent_change":1665,"volume":726,"transactions":9,"vwap":1990},"2025-06-17",98.27,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1171,"percent_change":1994,"volume":402,"transactions":9,"vwap":1993},"2025-06-16",99.76,2.45,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":720,"transactions":9,"vwap":1999},"2025-06-13",98.79,99.22,97.37,-3.02,-3.01,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":701,"volume":691,"transactions":9,"vwap":2005},"2025-06-12",100.41,100.39,-0.57,{"date":2008,"open":2009,"high":2009,"low":1552,"close":2010,"change":1425,"percent_change":1125,"volume":726,"transactions":9,"vwap":2010},"2025-06-11",101.99,100.96,{"date":2012,"open":2013,"high":1565,"low":2013,"close":2014,"change":100,"percent_change":100,"volume":726,"transactions":9,"vwap":2014},"2025-06-10",100.95,101.44,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2018,"volume":402,"transactions":9,"vwap":2017},"2025-06-09",100.91,1.01,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":989,"percent_change":1887,"volume":691,"transactions":9,"vwap":2021},"2025-06-06",99.9,{"date":2023,"open":2024,"high":2024,"low":1537,"close":1537,"change":620,"percent_change":620,"volume":691,"transactions":9,"vwap":1537},"2025-06-05",99.67,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1413,"percent_change":1413,"volume":402,"transactions":9,"vwap":2027},"2025-06-04",99.28,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":114,"percent_change":1895,"volume":726,"transactions":9,"vwap":2031},"2025-06-03",98.089996,99.23,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":1362,"percent_change":1239,"volume":691,"transactions":9,"vwap":2034},"2025-06-02",98.029999,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":1147,"percent_change":1147,"volume":691,"transactions":9,"vwap":2037},"2025-05-30",98.38,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":1445,"percent_change":1445,"volume":402,"transactions":9,"vwap":2040},"2025-05-29",98.17,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":1586,"percent_change":1606,"volume":726,"transactions":9,"vwap":2044},"2025-05-28",98.71,98.23,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":585,"volume":402,"transactions":9,"vwap":2047},"2025-05-27",99.25,2.42,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":169,"volume":726,"transactions":9,"vwap":2052},"2025-05-23",96.21,96.83,-0.69,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":720,"transactions":9,"vwap":2057},"2025-05-22",96.82,97.52,1.52,1.58,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1172,"transactions":9,"vwap":2064},"2025-05-21",96.42,95.86,96,-3.33,-3.35,{"date":2068,"open":1543,"high":1543,"low":1978,"close":2069,"change":109,"percent_change":109,"volume":749,"transactions":9,"vwap":2069},"2025-05-20",99.33,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":970,"percent_change":466,"volume":2075,"transactions":9,"vwap":2074},"2025-05-19",98.76,99.59,99.5,1300,{"date":2077,"open":2078,"high":1957,"low":2078,"close":1957,"change":802,"percent_change":1223,"volume":726,"transactions":9,"vwap":1957},"2025-05-16",100.040001,{"date":2080,"open":2081,"high":1057,"low":2082,"close":1057,"change":802,"percent_change":1200,"volume":1172,"transactions":9,"vwap":1057},"2025-05-15",99.31,99.19,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":639,"percent_change":639,"volume":743,"transactions":9,"vwap":2086},"2025-05-14",99.15,98.36,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":1047,"percent_change":1077,"volume":1042,"transactions":9,"vwap":2090},"2025-05-13",99.6,99.66,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-05-12",98.34,99.050003,5.05,5.37,2300,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":706,"percent_change":1643,"volume":1143,"transactions":9,"vwap":2102},"2025-05-09",94.019997,93.65,94,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":1627,"percent_change":2108,"volume":714,"transactions":9,"vwap":2107},"2025-05-08",94.010002,94.050003,93.71,2.25,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":1894,"percent_change":2113,"volume":691,"transactions":9,"vwap":2112},"2025-05-07",92.080002,91.65,1.44,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":1781,"percent_change":2053,"volume":2119,"transactions":9,"vwap":2118},"2025-05-06",89.81,90.38,90.35,2800,{"date":2121,"open":2122,"high":2112,"low":2123,"close":2123,"change":1239,"percent_change":1441,"volume":743,"transactions":9,"vwap":2123},"2025-05-05",91.13,90.98,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":402,"transactions":9,"vwap":2126},"2025-05-02",91.34,3.08,3.49,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":172,"percent_change":802,"volume":679,"transactions":9,"vwap":2133},"2025-05-01",87.86,88.5,88.26,{"date":2135,"open":175,"high":2136,"low":175,"close":2136,"change":2137,"percent_change":971,"volume":749,"transactions":9,"vwap":2136},"2025-04-30",87.26,-0.92,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":1239,"percent_change":961,"volume":691,"transactions":9,"vwap":2140},"2025-04-29",88.18,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":322,"percent_change":831,"volume":679,"transactions":9,"vwap":2145},"2025-04-28",89.33,87.73,88.54,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":1445,"percent_change":481,"volume":691,"transactions":9,"vwap":2149},"2025-04-25",87.96,88.48,{"date":179,"open":2151,"high":2145,"low":2151,"close":2145,"change":1887,"percent_change":2152,"volume":691,"transactions":9,"vwap":2145},87.83,0.81]