[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCM":3,"homepage-market-summary":30,"stock-historical-PSCM":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCM","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 Materials ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.0362,1.00672,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},97.155,97.0001,97.16,97.1844,-0.0294,-0.03,1529,110.019997,72.75,2133.469484960159,65.5,4151,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},61.82,1636,597000.840725,52.66,"2025-04-24",[184,187,194,201,212,221,230,239,248,256,266,274,283,292,299,308,317,326,334,344,354,364,374,383,391,401,410,420,428,437,445,456,465,474,482,492,500,510,517,524,534,542,550,560,569,580,590,601,608,617,627,633,642,651,660,668,678,688,698,707,717,728,733,736,744,751,755,761,769,776,784,790,797,804,810,817,825,830,836,843,850,856,863,870,874,880,887,893,901,906,912,919,926,933,938,943,949,955,962,968,975,980,986,990,996,1002,1008,1015,1022,1028,1033,1038,1043,1049,1054,1060,1065,1071,1076,1081,1086,1094,1102,1107,1114,1121,1128,1133,1140,1147,1155,1164,1172,1178,1184,1190,1198,1205,1211,1218,1224,1230,1236,1241,1247,1254,1258,1262,1269,1277,1282,1289,1295,1301,1306,1313,1322,1328,1334,1341,1345,1352,1357,1363,1369,1375,1380,1388,1394,1399,1406,1411,1418,1423,1427,1434,1440,1443,1449,1454,1459,1463,1470,1478,1483,1490,1498,1505,1512,1517,1522,1526,1531,1535,1539,1545,1548,1553,1557,1561,1564,1570,1575,1580,1585,1590,1594,1599,1604,1608,1615,1619,1624,1630,1635,1640,1645,1650,1655,1659,1663,1667,1672,1677,1681,1686,1691,1695,1699,1704,1706,1711,1717,1722,1728,1733,1738,1743,1749,1754,1758,1764,1770,1775,1779,1783,1789,1796,1802,1805,1809,1814,1819,1823,1826,1830,1834,1839,1843,1846,1851,1857,1862,1868,1875,1880,1885,1889,1895,1901,1905,1909,1912,1915,1918,1923,1928,1932,1935,1939,1943,1945,1951,1954,1958,1962,1966,1970,1972,1978,1984,1988,1991,1996,2000,2005,2010,2014,2019,2023,2026,2032,2036,2041,2046,2050,2054,2057,2061,2063,2068,2073,2075,2080,2085,2092,2097,2102,2107,2112,2115,2119,2124,2130,2134,2138,2145,2150,2156,2160,2165,2169,2172,2175,2180,2185,2189,2191,2196,2203,2207,2211,2218,2223,2227,2232,2237,2242,2245,2248,2254,2257,2261,2267,2271,2275,2279,2285,2290,2295,2301,2305,2312,2317,2322],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},31,97.091,{"date":188,"open":21,"high":21,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",1.1289,1.18,205.6805,28,97.0279,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":185,"vwap":200},"2026-10-02",96.0555,1.7987,1.91,177.7755,95.5272,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",93.84,94.26,92.48,94.2568,0.0921,0.1,1152.7035,40,93.6993,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",94.11,94.1647,-0.3576,-0.38,826.288163,48,94.4266,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",93.9601,94.5223,-0.9322,-0.98,353.2786,30,94.2387,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",95.49,95.4545,-0.7169,-0.75,317.618601,33,95.5392,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",95.22,96.1714,1.2354,1.3,356.2045,25,95.4154,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":228,"vwap":255},"2026-09-24",94.41,94.936,-1.1294,-1.18,577.5445,94.4889,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",95.99,96.34,96.0654,-0.5069,-0.52,370.361229,29,96.1736,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":246,"vwap":273},"2026-09-22",94.36,96.5723,2.5233,2.68,945.3279,95.4971,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":89,"volume":281,"transactions":219,"vwap":282},"2026-09-21",93.91,94.365,93.85,94.049,0.2101,1062.675994,94.0763,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":246,"vwap":291},"2026-09-18",94.075,93.67,93.8389,-1.3371,-1.4,539.145183,93.9268,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":127,"volume":296,"transactions":297,"vwap":298},"2026-09-17",95.176,0.4434,28.0136,21,95.3991,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":237,"vwap":307},"2026-09-16",95.74,94.13,94.7326,0.5809,0.62,958.299469,95.331,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":237,"vwap":316},"2026-09-15",94.55,94.04,94.1517,-0.2722,-0.29,376.456081,94.1546,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",94.5,94.4239,-2.6881,-2.77,480.295052,43,95.1599,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":217,"volume":331,"transactions":332,"vwap":333},"2026-09-11",97.3,97.112,-0.3699,361.818064,47,97.4385,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",98.22,97.405,97.4819,-1.5216,-1.54,912.632366,55,97.6311,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",99.36,98.99,99.0035,-1.3355,-1.33,551.286991,62,99.5603,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",100.51,100.785,100.339,-0.2369,-0.24,1623.525475,51,100.6247,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",100.705,100.53,100.5759,0.796,0.8,393.006247,42,100.5924,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",100.84,99.7799,-1.0864,-1.08,1549.147046,103,100.0498,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",100.8663,2.006,2.03,48.179724,74,100.9365,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",99.52,98.68,98.8603,-1.4999,-1.49,1035.067724,69,99.0703,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",100.43,100.3602,-0.086,-0.09,285.906392,99,100.4169,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",100.99,100.32,100.4462,-0.4144,-0.41,553.299614,120,100.6413,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":45,"volume":425,"transactions":426,"vwap":427},"2026-08-27",100.42,100.8606,0.4856,644.890053,81,100.6136,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",99.77,100.375,0.5567,0.56,499.971392,111,100.145,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":107,"volume":443,"transactions":342,"vwap":444},"2026-08-25",99.07,99.8183,98.75,0.2359,1037.373994,99.0338,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",100.87,100.91,99.55,99.5824,-0.8769,-0.87,2104.796307,54,100.5191,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",100.675,100.4593,0.927,0.93,385.587165,36,100.6284,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":289,"volume":472,"transactions":219,"vwap":473},"2026-08-20",99.675,100.01,99.23,99.5323,-1.4147,1432.833947,99.714,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",100.947,0.7018,0.7,351.128284,57,101.2228,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",101.15,101.37,100.2452,-3.1501,-3.05,1745.503683,56,100.9576,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",103.3953,-0.0647,-0.06,240.064044,41,103.2836,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",103.23,103.46,103.2,1.4942,1.47,13013.21053,82,103.4001,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":185,"vwap":516},"2026-08-13",101.9658,-0.1437,-0.14,117.730457,102.4564,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":185,"vwap":523},"2026-08-12",102.1095,-1.1207,-1.09,314.151629,103.5596,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",103.78,103.86,103.2302,0.9689,0.95,878.910296,44,103.6223,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":262,"volume":539,"transactions":540,"vwap":541},"2026-08-10",102.79,102.2613,-0.5297,375.306965,32,102.5866,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":540,"vwap":549},"2026-08-07",103.405,102.791,1.5768,1.56,312.242365,103.2794,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":332,"vwap":559},"2026-08-06",102.33,102.67,101.125,101.2142,-0.6403,-0.63,876.167078,102.0922,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":362,"vwap":568},"2026-08-05",101.57,101.8545,101.19,1.2624,1.25,1144.194695,101.4056,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",99.3,100.62,99.25,100.5921,2.6326,2.69,2575.319267,168,100.3059,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",96.37,97.96,97.9595,1.7489,1.82,2266.593594,70,97.4958,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",96.16,96.33,94.59,96.2106,0.3749,0.39,8676.1018,66,95.8293,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":498,"vwap":607},"2026-07-30",95.8357,1.806,1.92,797.9228,95.3333,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",95.83,94.0297,-2.86,-2.95,1122.600645,64,94.6719,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",98.61,96.78,96.8897,-0.8632,-0.88,606.689119,27,97.3279,{"date":628,"open":620,"high":629,"low":620,"close":629,"change":630,"percent_change":514,"volume":631,"transactions":192,"vwap":632},"2026-07-27",97.7529,-0.1334,277.941161,97.1512,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":399,"vwap":641},"2026-07-24",98.6,97.55,97.8863,-0.192,-0.2,2607.00222,98.3306,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":264,"vwap":650},"2026-07-23",98.03,98.39,98.0783,-0.5542,-0.56,512.9328,98.3267,{"date":652,"open":653,"high":654,"low":635,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",98.62,98.6325,1.0134,1.04,621.35781,39,98.5346,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":625,"vwap":667},"2026-07-21",97.83,97.6191,1.8227,1.9,305.491613,97.728,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",97.17,95.66,95.7964,-0.9323,-0.96,2224.43091,53,96.1183,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",97.51,96.36,96.7287,-0.9087,-0.93,3079.620694,92,97.1927,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":262,"volume":695,"transactions":696,"vwap":697},"2026-07-16",97.62,98.885,97.38,97.6374,-0.5141,3831.3936,95,97.7925,{"date":699,"open":700,"high":701,"low":692,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-15",97.97,98.1515,0.0749,0.08,2108.999393,49,97.9885,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",98.02,98.0766,98.0199,0.7422,0.76,460.3769,38,98.0651,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",98.13,98.25,96.759,97.3344,-0.1456,-0.15,14181.4655,223,97.3545,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-10",97.48,0.03,200,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":208,"percent_change":208,"volume":732,"transactions":9,"vwap":735},"2026-07-09",97.45,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-07-08",97.27,97.35,96.68,-1.75,-1.77,900,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",98.8,99.099998,-1.89,-1.87,1200,{"date":752,"open":753,"high":753,"low":412,"close":412,"change":639,"percent_change":639,"volume":754,"transactions":9,"vwap":412},"2026-07-06",101.63,600,{"date":756,"open":757,"high":757,"low":758,"close":564,"change":759,"percent_change":759,"volume":760,"transactions":9,"vwap":564},"2026-07-02",101.31,100.38,-0.21,9900,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",102.84,101.35,101.4,-2.4,-2.31,1600,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",102.85,103.8,1.19,1.16,1100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":322,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-29",102.78,103.13,101.98,102.61,-2.63,1700,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":360,"volume":789,"transactions":9,"vwap":787},"2026-06-26",103.95,105.38,-0.25,2400,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",105.59,105.63,0.96,0.92,500,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":743,"transactions":9,"vwap":801},"2026-06-24",103.56,105.34,104.67,1.11,1.07,{"date":805,"open":806,"high":807,"low":799,"close":799,"change":612,"percent_change":808,"volume":809,"transactions":9,"vwap":799},"2026-06-23",104.37,105.55,-2.69,7000,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",106.23,106.42,106.07,-0.08,1300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",106.28,106.69,106.5,0.43,0.41,2900,{"date":826,"open":827,"high":827,"low":814,"close":814,"change":597,"percent_change":828,"volume":829,"transactions":9,"vwap":814},"2026-06-17",106.39,0.37,800,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":176,"transactions":9,"vwap":833},"2026-06-16",107.6,105.68,-1.72,-1.6,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":416,"volume":842,"transactions":9,"vwap":840},"2026-06-15",109.48,109.87,107.4,-0.44,1400,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":842,"transactions":9,"vwap":847},"2026-06-12",107.72,108.27,107.84,1.86,1.76,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":750,"transactions":9,"vwap":853},"2026-06-11",103.93,105.98,4.09,4.01,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-10",102,101.89,-1.71,-1.65,300,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":750,"transactions":9,"vwap":866},"2026-06-09",102.019997,103.6,101,1.58,1.55,{"date":871,"open":872,"high":872,"low":865,"close":865,"change":873,"percent_change":873,"volume":176,"transactions":9,"vwap":865},"2026-06-08",102.24,0.18,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":842,"transactions":9,"vwap":877},"2026-06-05",104.080002,101.84,-3.09,-2.94,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",105.9,104.93,-0.97,-0.92,3900,{"date":888,"open":889,"high":889,"low":890,"close":882,"change":891,"percent_change":892,"volume":829,"transactions":9,"vwap":882},"2026-06-03",106.15,105.88,-1.63,-1.52,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":198,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-02",107.34,107.95,107.27,107.53,1.81,2300,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":822,"percent_change":823,"volume":842,"transactions":9,"vwap":904},"2026-06-01",105,105.62,104.9,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":861,"volume":911,"transactions":9,"vwap":909},"2026-05-29",106.74,105.19,-1.76,700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":305,"percent_change":38,"volume":918,"transactions":9,"vwap":917},"2026-05-28",106.52,107.48,105.94,106.95,2000,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":754,"transactions":9,"vwap":922},"2026-05-27",106,106.33,105.84,1.03,0.98,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":789,"transactions":9,"vwap":930},"2026-05-26",103.07,105.5,105.3,3.2,3.13,{"date":934,"open":757,"high":935,"low":757,"close":935,"change":936,"percent_change":937,"volume":768,"transactions":9,"vwap":935},"2026-05-22",102.099998,1.24,1.23,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":942,"volume":750,"transactions":9,"vwap":941},"2026-05-21",100.040001,100.86,0.13,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":829,"transactions":9,"vwap":946},"2026-05-20",99.97,100.73,2.11,2.14,{"date":950,"open":951,"high":951,"low":952,"close":653,"change":953,"percent_change":954,"volume":768,"transactions":9,"vwap":653},"2026-05-19",100.17,97.79,-1.94,-1.93,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":750,"transactions":9,"vwap":959},"2026-05-18",101.53,101.54,100.56,-1.51,-1.48,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":750,"transactions":9,"vwap":965},"2026-05-15",103.94,102.07,-2.53,-2.42,{"date":969,"open":793,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-14",105.79,104.6,-1.38,-1.3,35900,{"date":976,"open":977,"high":978,"low":853,"close":853,"change":979,"percent_change":979,"volume":754,"transactions":9,"vwap":853},"2026-05-13",106.25,106.31,0.01,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":66,"volume":911,"transactions":9,"vwap":983},"2026-05-12",104.85,105.97,104.62,-0.77,{"date":987,"open":988,"high":988,"low":989,"close":908,"change":244,"percent_change":937,"volume":750,"transactions":9,"vwap":908},"2026-05-11",107.15,106.73,{"date":991,"open":992,"high":993,"low":982,"close":994,"change":995,"percent_change":925,"volume":900,"transactions":9,"vwap":994},"2026-05-08",105.17,105.61,105.44,1.02,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":879,"volume":1001,"transactions":9,"vwap":999},"2026-05-07",106.24,104.42,-3.16,8800,{"date":1003,"open":1004,"high":1004,"low":897,"close":1005,"change":1006,"percent_change":253,"volume":1007,"transactions":9,"vwap":1005},"2026-05-06",108.77,107.58,-1.29,3500,{"date":1009,"open":1010,"high":25,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-05",107.38,108.87,2.31,2.17,4300,{"date":1016,"open":832,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":885,"volume":1021,"transactions":9,"vwap":1019},"2026-05-04",107.85,105.53,106.56,-0.99,3800,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":176,"transactions":9,"vwap":1025},"2026-05-01",106.36,107.55,1.29,1.21,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":774,"volume":911,"transactions":9,"vwap":1031},"2026-04-30",105.11,106.26,1.22,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":862,"transactions":9,"vwap":1035},"2026-04-29",105.040001,-0.48,-0.45,{"date":1039,"open":970,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":961,"volume":750,"transactions":9,"vwap":1041},"2026-04-28",105.86,105.52,-1.59,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":597,"percent_change":828,"volume":1048,"transactions":9,"vwap":1047},"2026-04-27",106.62,107.62,107.11,1900,{"date":1050,"open":890,"high":1051,"low":890,"close":1051,"change":1052,"percent_change":1053,"volume":783,"transactions":9,"vwap":1051},"2026-04-24",106.72,3.05,2.94,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":796,"transactions":9,"vwap":1057},"2026-04-23",102.86,103.67,0.16,0.15,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":112,"percent_change":1064,"volume":911,"transactions":9,"vwap":1063},"2026-04-22",103.84,103.51,-0.16,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":829,"transactions":9,"vwap":1068},"2026-04-21",104.61,103.68,-0.35,-0.34,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":159,"volume":911,"transactions":9,"vwap":1074},"2026-04-20",103.97,104.029999,0.57,{"date":1077,"open":1078,"high":1079,"low":1078,"close":503,"change":774,"percent_change":1080,"volume":743,"transactions":9,"vwap":503},"2026-04-17",102.57,104.050003,1.13,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":773,"percent_change":190,"volume":768,"transactions":9,"vwap":1085},"2026-04-16",101.76,102.62,102.3,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-15",102.11,100.57,101.11,-1.14,-1.11,3600,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-14",104.83,102.080002,102.25,-1.31,-1.26,2500,{"date":1103,"open":1104,"high":799,"low":1104,"close":799,"change":1105,"percent_change":1106,"volume":824,"transactions":9,"vwap":799},"2026-04-13",102.36,1.38,1.35,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":789,"transactions":9,"vwap":1111},"2026-04-10",102.41,102.54,102.18,1.15,1.14,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-09",100.59,101.39,101.029999,-0.33,1500,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":948,"volume":1127,"transactions":9,"vwap":1125},"2026-04-08",101.48,99.89,101.36,2.12,3000,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1075,"percent_change":38,"volume":775,"transactions":9,"vwap":1132},"2026-04-07",98.96,99.35,99.24,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-06",99.29,98.16,98.67,-0.76,5900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-02",98.58,99.43,98.56,-0.42,2700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":370,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-01",100.22,100.46,99.71,99.85,0.81,11100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",98.41,100,98.27,99.050003,2.4,2.48,5600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-30",97.69,98.71,96.53,96.65,0.09,6700,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":829,"transactions":9,"vwap":1175},"2026-03-27",96.51,96.56,0.25,0.26,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":684,"percent_change":674,"volume":829,"transactions":9,"vwap":1183},"2026-03-26",96.5,97.080002,96.29,96.31,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":750,"transactions":9,"vwap":1187},"2026-03-25",96.010002,97.24,2.36,2.49,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-24",93.29,95.18,94.88,3.5,3.83,6000,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1161,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",90.86,92.72,91.38,2.7,4700,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":176,"transactions":9,"vwap":1208},"2026-03-20",90.8,88.98,-3.53,-3.82,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":452,"volume":1127,"transactions":9,"vwap":1216},"2026-03-19",91.57,92.55,90.76,92.51,-0.81,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":860,"volume":796,"transactions":9,"vwap":1222},"2026-03-18",94.4,94.66,93.32,-1.62,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":605,"volume":1120,"transactions":9,"vwap":1228},"2026-03-17",93.79,95.089996,94.94,1.79,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1093,"transactions":9,"vwap":1233},"2026-03-16",94.080002,93.15,0.3,0.32,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":841,"percent_change":1240,"volume":732,"transactions":9,"vwap":1239},"2026-03-13",93.16,92.85,-0.47,{"date":1242,"open":1243,"high":1244,"low":1192,"close":1192,"change":1245,"percent_change":1246,"volume":176,"transactions":9,"vwap":1192},"2026-03-12",93.4,93.83,-1.04,-1.1,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":89,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-11",93.66,94.33,93.58,0.23,400,{"date":1255,"open":1256,"high":1257,"low":214,"close":214,"change":731,"percent_change":731,"volume":1014,"transactions":9,"vwap":214},"2026-03-10",94.9,95.51,{"date":1259,"open":1260,"high":1232,"low":1260,"close":1232,"change":190,"percent_change":1261,"volume":842,"transactions":9,"vwap":1232},"2026-03-09",90.38,1.27,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1120,"transactions":9,"vwap":1266},"2026-03-06",92.52,93.029999,92.9,-3.07,-3.2,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1014,"transactions":9,"vwap":1274},"2026-03-05",97.099998,97.94,95.56,95.97,-1.8,-1.84,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":597,"volume":816,"transactions":9,"vwap":1280},"2026-03-04",96.58,97.77,0.38,{"date":1283,"open":1284,"high":680,"low":1285,"close":1286,"change":1287,"percent_change":749,"volume":1288,"transactions":9,"vwap":1286},"2026-03-03",95.61,94.34,97.39,-1.86,2100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":573,"change":1294,"percent_change":1294,"volume":842,"transactions":9,"vwap":573},"2026-03-02",97.93,99.33,96.64,-0.01,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":82,"percent_change":82,"volume":1300,"transactions":9,"vwap":1298},"2026-02-27",98.21,99.26,97.040001,2200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":648,"percent_change":648,"volume":816,"transactions":9,"vwap":1305},"2026-02-26",99.31,99.32,99.12,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1091,"volume":1204,"transactions":9,"vwap":1311},"2026-02-25",99.5,99.69,98.83,99.68,-1.15,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-24",100.94,101.33,100.54,100.83,1.32,1.33,5800,{"date":1323,"open":1311,"high":1324,"low":1325,"close":1326,"change":1006,"percent_change":1327,"volume":1288,"transactions":9,"vwap":1326},"2026-02-23",100.28,98.32,99.51,-1.28,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":841,"percent_change":1333,"volume":1007,"transactions":9,"vwap":1331},"2026-02-20",100.26,100.8,99.82,-0.43,{"date":1335,"open":448,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1101,"transactions":9,"vwap":1338},"2026-02-19",101.46,100.61,101.24,-1.24,-1.21,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1177,"percent_change":1176,"volume":842,"transactions":9,"vwap":1344},"2026-02-18",103.65,102.48,{"date":1346,"open":858,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":760,"transactions":9,"vwap":1349},"2026-02-17",102.64,100.72,102.22,-0.4,-0.39,{"date":1353,"open":1354,"high":928,"low":572,"close":1084,"change":1355,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1084},"2026-02-13",102.38,-0.05,27000,{"date":1358,"open":1359,"high":1360,"low":553,"close":553,"change":1361,"percent_change":1312,"volume":1362,"transactions":9,"vwap":553},"2026-02-12",105.28,106.13,-1.19,12800,{"date":1364,"open":1365,"high":1366,"low":1365,"close":527,"change":1367,"percent_change":1368,"volume":1146,"transactions":9,"vwap":527},"2026-02-11",101.94,103.91,3.34,3.32,{"date":1370,"open":1158,"high":1371,"low":1372,"close":1373,"change":713,"percent_change":713,"volume":1374,"transactions":9,"vwap":1373},"2026-02-10",101.67,99.8,100.52,3300,{"date":1376,"open":1377,"high":1158,"low":1377,"close":1378,"change":656,"percent_change":1379,"volume":783,"transactions":9,"vwap":1378},"2026-02-09",99.49,99.76,1.05,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-06",97.010002,98.73,98.72,2.97,3.1,6500,{"date":1389,"open":738,"high":738,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":783,"transactions":9,"vwap":1391},"2026-02-05",95.7,95.75,-2.46,-2.5,{"date":1395,"open":1174,"high":1396,"low":1174,"close":1297,"change":1397,"percent_change":1398,"volume":1001,"transactions":9,"vwap":1297},"2026-02-04",98.93,2.32,2.42,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1013,"percent_change":1397,"volume":1405,"transactions":9,"vwap":1404},"2026-02-03",95.43,96.11,94.43,95.89,5500,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":899,"volume":1204,"transactions":9,"vwap":1409},"2026-02-02",92.73,93.72,1.67,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":754,"transactions":9,"vwap":1415},"2026-01-30",92.34,91.83,92.050003,-1.56,-1.67,{"date":1419,"open":1420,"high":1420,"low":686,"close":1421,"change":1422,"percent_change":1422,"volume":1093,"transactions":9,"vwap":1421},"2026-01-29",94.28,93.61,0.02,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1281,"percent_change":823,"volume":754,"transactions":9,"vwap":1426},"2026-01-28",92.8,93.59,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":703,"volume":816,"transactions":9,"vwap":1432},"2026-01-27",93.35,93.38,93.2,93.21,0.07,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1006,"volume":816,"transactions":9,"vwap":1438},"2026-01-26",94.15,93.12,93.14,-1.22,{"date":1441,"open":268,"high":268,"low":268,"close":268,"change":235,"percent_change":1442,"volume":862,"transactions":9,"vwap":268},"2026-01-23",-0.79,{"date":1444,"open":1445,"high":592,"low":1446,"close":1446,"change":873,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-22",96.15,95.11,0.19,2600,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":796,"transactions":9,"vwap":1451},"2026-01-21",94.93,2.57,2.78,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":748,"volume":829,"transactions":9,"vwap":1457},"2026-01-20",93.28,92.36,-1.78,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":623,"percent_change":684,"volume":829,"transactions":9,"vwap":1462},"2026-01-16",94.18,94.14,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":899,"volume":775,"transactions":9,"vwap":1468},"2026-01-15",94.97,95.059998,94.79,95.019997,1.69,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":743,"transactions":9,"vwap":1475},"2026-01-14",93.040001,93.44,92.96,93.33,1.31,1.42,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1058,"percent_change":1482,"volume":796,"transactions":9,"vwap":1481},"2026-01-13",92.5,92.019997,0.17,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":433,"percent_change":1489,"volume":1127,"transactions":9,"vwap":1488},"2026-01-12",91.7,92.4,91.56,91.86,0.61,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1493},"2026-01-09",91.16,91.3,91.050003,1.46,1.63,17300,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-08",88.080002,89.84,2,2.28,17600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-07",87.19,87.84,-0.26,-0.3,6300,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1126,"volume":842,"transactions":9,"vwap":1515},"2026-01-06",86.24,88.099998,1.83,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":190,"volume":796,"transactions":9,"vwap":1520},"2026-01-05",86.21,86.27,1.01,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":773,"percent_change":1477,"volume":862,"transactions":9,"vwap":1525},"2026-01-02",85.25,85.26,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1158,"transactions":9,"vwap":1528},"2025-12-31",84.07,-0.73,-0.86,{"date":1532,"open":1525,"high":1525,"low":1533,"close":1533,"change":1145,"percent_change":1534,"volume":862,"transactions":9,"vwap":1533},"2025-12-30",84.8,-0.49,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":217,"percent_change":841,"volume":862,"transactions":9,"vwap":1538},"2025-12-29",84.88,85.22,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":862,"transactions":9,"vwap":1542},"2025-12-26",85.18,85.6,0.36,0.42,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":822,"percent_change":96,"volume":1158,"transactions":9,"vwap":1547},"2025-12-24",85.24,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1509,"volume":754,"transactions":9,"vwap":1551},"2025-12-23",84.9,84.81,-0.22,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1059,"percent_change":873,"volume":1253,"transactions":9,"vwap":1556},"2025-12-22",85.45,85.029999,{"date":1558,"open":1559,"high":1559,"low":1537,"close":1537,"change":1560,"percent_change":1560,"volume":743,"transactions":9,"vwap":1537},"2025-12-19",85.4,-0.02,{"date":1562,"open":1547,"high":1525,"low":1550,"close":1550,"change":1563,"percent_change":828,"volume":829,"transactions":9,"vwap":1550},"2025-12-18",0.31,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1253,"transactions":9,"vwap":1567},"2025-12-17",84.42,84.59,0.75,0.89,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1333,"percent_change":73,"volume":900,"transactions":9,"vwap":1573},"2025-12-16",83.66,83.84,83.64,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":759,"volume":754,"transactions":9,"vwap":1578},"2025-12-15",85.66,84.27,-0.18,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":674,"percent_change":1584,"volume":732,"transactions":9,"vwap":1583},"2025-12-12",86.26,84.45,-1.12,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":862,"transactions":9,"vwap":1587},"2025-12-11",85.41,2.55,3.08,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1012,"percent_change":1593,"volume":1158,"transactions":9,"vwap":1592},"2025-12-10",82.86,2.87,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1516,"volume":796,"transactions":9,"vwap":1597},"2025-12-09",80.91,80.55,1.45,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1158,"transactions":9,"vwap":1601},"2025-12-08",79.099998,-1.7,-2.1,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":873,"percent_change":89,"volume":1158,"transactions":9,"vwap":1607},"2025-12-05",80.97,80.8,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":862,"transactions":9,"vwap":1612},"2025-12-04",80.68,81.089996,80.62,-0.83,-1.02,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":937,"percent_change":1618,"volume":1158,"transactions":9,"vwap":1617},"2025-12-03",81.45,1.53,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":873,"percent_change":89,"volume":754,"transactions":9,"vwap":1622},"2025-12-02",79.94,80.22,79.53,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":314,"volume":1253,"transactions":9,"vwap":1628},"2025-12-01",79.66,80.23,80.040001,-0.23,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1158,"transactions":9,"vwap":1632},"2025-11-28",80.27,0.79,0.99,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1158,"transactions":9,"vwap":1637},"2025-11-26",79.48,1.1,1.4,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":732,"transactions":9,"vwap":1642},"2025-11-25",78.38,2.09,2.74,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":924,"percent_change":1649,"volume":732,"transactions":9,"vwap":1648},"2025-11-24",75.029999,76.29,1.37,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1158,"transactions":9,"vwap":1652},"2025-11-21",75.26,2.51,3.45,{"date":1656,"open":26,"high":26,"low":26,"close":26,"change":1657,"percent_change":1658,"volume":1158,"transactions":9,"vwap":26},"2025-11-20",-1.68,-2.26,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1351,"percent_change":262,"volume":1158,"transactions":9,"vwap":1662},"2025-11-19",75.099998,74.43,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":724,"volume":1158,"transactions":9,"vwap":1665},"2025-11-18",74.82,-0.11,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":612,"volume":862,"transactions":9,"vwap":1670},"2025-11-17",75.96,74.93,-2.21,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1530,"percent_change":1246,"volume":176,"transactions":9,"vwap":1676},"2025-11-14",77,77.38,77.14,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":759,"percent_change":1680,"volume":862,"transactions":9,"vwap":1679},"2025-11-13",78,-0.27,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1543,"percent_change":137,"volume":754,"transactions":9,"vwap":1685},"2025-11-12",78.37,79.18,78.21,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1579,"percent_change":1629,"volume":750,"transactions":9,"vwap":1689},"2025-11-11",77.6,77.85,77.42,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1080,"percent_change":506,"volume":862,"transactions":9,"vwap":1694},"2025-11-10",78.56,78.029999,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1161,"volume":1158,"transactions":9,"vwap":1697},"2025-11-07",76.9,1.8,{"date":1700,"open":1701,"high":1702,"low":1661,"close":1661,"change":1703,"percent_change":122,"volume":842,"transactions":9,"vwap":1661},"2025-11-06",76,76.85,0.67,{"date":1705,"open":1662,"high":1662,"low":1662,"close":1662,"change":774,"percent_change":868,"volume":732,"transactions":9,"vwap":1662},"2025-11-05",{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":885,"percent_change":1339,"volume":911,"transactions":9,"vwap":1710},"2025-11-04",72.95,73.58,73.27,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":416,"percent_change":1716,"volume":1120,"transactions":9,"vwap":1714},"2025-11-03",73.9,74.19,73.77,-0.55,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":937,"volume":816,"transactions":9,"vwap":1720},"2025-10-31",74.22,74.6,0.91,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":808,"volume":1727,"transactions":9,"vwap":1725},"2025-10-30",74.63,73.69,-2.04,17400,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":953,"percent_change":1393,"volume":1732,"transactions":9,"vwap":1731},"2025-10-29",77.77,75.73,6900,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1351,"percent_change":1737,"volume":732,"transactions":9,"vwap":1736},"2025-10-28",77.41,77.67,-0.5,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":1613,"volume":862,"transactions":9,"vwap":1741},"2025-10-27",77.94,78.059998,-0.65,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":433,"percent_change":1748,"volume":862,"transactions":9,"vwap":1747},"2025-10-24",78.75,78.64,78.71,0.72,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":899,"volume":1253,"transactions":9,"vwap":1752},"2025-10-23",78.43,78.15,1.39,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1312,"volume":796,"transactions":9,"vwap":1756},"2025-10-22",76.76,-0.89,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":796,"transactions":9,"vwap":1761},"2025-10-21",77.8,77.65,-1.13,-1.43,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":862,"transactions":9,"vwap":1767},"2025-10-20",78.19,78.78,1.75,2.27,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1762,"percent_change":1774,"volume":862,"transactions":9,"vwap":1773},"2025-10-17",77.53,77.029999,-1.45,{"date":1776,"open":1760,"high":1777,"low":1760,"close":1777,"change":1778,"percent_change":59,"volume":911,"transactions":9,"vwap":1777},"2025-10-16",78.16,0.35,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":102,"percent_change":1782,"volume":732,"transactions":9,"vwap":1781},"2025-10-15",77.81,0.69,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":52,"percent_change":1788,"volume":1253,"transactions":9,"vwap":1787},"2025-10-14",75.76,77.3,77.28,0.64,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":1795,"volume":743,"transactions":9,"vwap":1792},"2025-10-13",76.55,76.79,76.5,2.37,3.18,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":754,"transactions":9,"vwap":1799},"2025-10-10",75,74.42,-2.35,-3.06,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":861,"percent_change":1603,"volume":1158,"transactions":9,"vwap":1804},"2025-10-09",76.77,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1410,"percent_change":1808,"volume":1158,"transactions":9,"vwap":1807},"2025-10-08",78.42,2.18,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1158,"transactions":9,"vwap":1811},"2025-10-07",76.75,-1.73,-2.2,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":788,"percent_change":1818,"volume":1253,"transactions":9,"vwap":1817},"2025-10-06",79.46,78.48,-0.32,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1176,"volume":1158,"transactions":9,"vwap":1821},"2025-10-03",78.73,0.2,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":88,"percent_change":530,"volume":862,"transactions":9,"vwap":1825},"2025-10-02",78.53,{"date":1827,"open":1690,"high":1828,"low":1690,"close":1829,"change":1822,"percent_change":1177,"volume":754,"transactions":9,"vwap":1829},"2025-10-01",77.87,77.79,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":795,"percent_change":117,"volume":750,"transactions":9,"vwap":1833},"2025-09-30",76.81,77.59,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":703,"volume":750,"transactions":9,"vwap":1837},"2025-09-29",76.4,76.67,0.06,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":802,"percent_change":506,"volume":1253,"transactions":9,"vwap":1842},"2025-09-26",75.81,76.61,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":623,"percent_change":1312,"volume":862,"transactions":9,"vwap":1845},"2025-09-25",75.5,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":452,"volume":862,"transactions":9,"vwap":1849},"2025-09-24",76.78,76.38,-0.67,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1253,"transactions":9,"vwap":1854},"2025-09-23",77.84,77.050003,-0.78,-1,{"date":1858,"open":1859,"high":1859,"low":1688,"close":1860,"change":557,"percent_change":1861,"volume":1448,"transactions":9,"vwap":1860},"2025-09-22",78.12,77.83,-0.8,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":796,"transactions":9,"vwap":1865},"2025-09-19",79.71,78.46,-1.01,-1.27,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1502,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-18",78.080002,79.47,77.78,2.58,4800,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1355,"volume":775,"transactions":9,"vwap":1878},"2025-09-17",78.26,77.47,-0.04,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":112,"volume":732,"transactions":9,"vwap":1883},"2025-09-16",77.46,77.51,-0.13,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":478,"volume":1158,"transactions":9,"vwap":1887},"2025-09-15",77.64,0.54,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1742,"percent_change":1894,"volume":1253,"transactions":9,"vwap":1893},"2025-09-12",77.26,76.96,77.099998,-0.84,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":911,"transactions":9,"vwap":1898},"2025-09-11",75.72,77.75,2.16,2.86,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1716,"percent_change":66,"volume":1158,"transactions":9,"vwap":1904},"2025-09-10",75.53,75.59,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1246,"percent_change":1908,"volume":732,"transactions":9,"vwap":1907},"2025-09-09",76.14,-1.42,{"date":1910,"open":1736,"high":1736,"low":1848,"close":1911,"change":1884,"percent_change":112,"volume":743,"transactions":9,"vwap":1911},"2025-09-08",77.24,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":190,"percent_change":869,"volume":732,"transactions":9,"vwap":1914},"2025-09-05",77.37,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":102,"percent_change":478,"volume":732,"transactions":9,"vwap":1917},"2025-09-04",76.19,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1416,"volume":732,"transactions":9,"vwap":1921},"2025-09-03",76.73,75.66,-1.2,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1042,"percent_change":1927,"volume":911,"transactions":9,"vwap":1926},"2025-09-02",76.6,76.86,-2.03,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":815,"percent_change":1931,"volume":1158,"transactions":9,"vwap":1930},"2025-08-29",78.45,-0.1,{"date":1933,"open":1934,"high":1825,"low":1934,"close":1825,"change":1433,"percent_change":1170,"volume":732,"transactions":9,"vwap":1825},"2025-08-28",78.34,{"date":1936,"open":1937,"high":1865,"low":1937,"close":1865,"change":1938,"percent_change":1788,"volume":862,"transactions":9,"vwap":1865},"2025-08-27",77.95,0.5,{"date":1940,"open":1751,"high":1751,"low":1941,"close":1941,"change":1534,"percent_change":1942,"volume":911,"transactions":9,"vwap":1941},"2025-08-26",77.96,-0.62,{"date":1944,"open":1930,"high":1930,"low":1930,"close":1930,"change":1294,"percent_change":1294,"volume":1158,"transactions":9,"vwap":1930},"2025-08-25",{"date":1946,"open":1947,"high":1948,"low":1947,"close":1865,"change":1949,"percent_change":1950,"volume":775,"transactions":9,"vwap":1865},"2025-08-22",76.24,78.85,2.63,3.47,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1879,"percent_change":1355,"volume":1158,"transactions":9,"vwap":1953},"2025-08-21",75.83,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":416,"percent_change":1957,"volume":1158,"transactions":9,"vwap":1956},"2025-08-20",75.87,-0.54,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":406,"percent_change":1961,"volume":1158,"transactions":9,"vwap":1960},"2025-08-19",76.28,-0.12,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1240,"percent_change":1965,"volume":732,"transactions":9,"vwap":1964},"2025-08-18",76.37,-0.61,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1757,"volume":1158,"transactions":9,"vwap":1968},"2025-08-15",76.84,-0.69,{"date":1971,"open":1787,"high":1772,"low":1787,"close":1772,"change":1855,"percent_change":1856,"volume":862,"transactions":9,"vwap":1772},"2025-08-14",{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":796,"transactions":9,"vwap":1975},"2025-08-13",76.98,78.31,1.99,2.61,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":862,"transactions":9,"vwap":1981},"2025-08-12",74.25,76.32,1.54,2.06,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1737,"percent_change":1987,"volume":732,"transactions":9,"vwap":1986},"2025-08-11",74.78,-0.66,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":822,"percent_change":1075,"volume":1158,"transactions":9,"vwap":1990},"2025-08-08",75.28,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":605,"volume":862,"transactions":9,"vwap":1994},"2025-08-07",74.5,74.85,1.41,{"date":1997,"open":1709,"high":1709,"low":1998,"close":1999,"change":985,"percent_change":1245,"volume":743,"transactions":9,"vwap":1999},"2025-08-06",73.029999,73.44,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":1516,"percent_change":2004,"volume":1253,"transactions":9,"vwap":2003},"2025-08-05",72.93,74.21,2.53,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":924,"percent_change":2009,"volume":1253,"transactions":9,"vwap":2008},"2025-08-04",72.4,72.38,1.44,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":521,"percent_change":2013,"volume":1158,"transactions":9,"vwap":2012},"2025-08-01",71.35,-1.5,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2018,"change":1534,"percent_change":1850,"volume":775,"transactions":9,"vwap":2018},"2025-07-31",72.53,72.7,72.44,{"date":2020,"open":2021,"high":2021,"low":2002,"close":2002,"change":742,"percent_change":2022,"volume":862,"transactions":9,"vwap":2002},"2025-07-30",74.68,-2.37,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":379,"percent_change":1763,"volume":1158,"transactions":9,"vwap":2025},"2025-07-29",74.7,{"date":2027,"open":1968,"high":1968,"low":2028,"close":2029,"change":1442,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-28",75.48,75.78,-1.03,1800,{"date":2033,"open":1947,"high":2034,"low":1947,"close":2034,"change":2035,"percent_change":924,"volume":796,"transactions":9,"vwap":2034},"2025-07-25",76.57,0.78,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":340,"percent_change":2040,"volume":796,"transactions":9,"vwap":2039},"2025-07-24",76.26,75.79,-1.99,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":1938,"percent_change":2045,"volume":842,"transactions":9,"vwap":2044},"2025-07-23",77.48,77.33,0.65,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":868,"percent_change":2049,"volume":732,"transactions":9,"vwap":2048},"2025-07-22",76.83,2.1,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":1036,"volume":862,"transactions":9,"vwap":2052},"2025-07-21",75.25,-0.36,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":217,"percent_change":1737,"volume":732,"transactions":9,"vwap":2056},"2025-07-18",75.61,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1502,"volume":862,"transactions":9,"vwap":2059},"2025-07-17",75.99,1.49,{"date":2062,"open":1993,"high":1993,"low":1993,"close":1993,"change":979,"percent_change":979,"volume":732,"transactions":9,"vwap":1993},"2025-07-16",{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":724,"percent_change":639,"volume":754,"transactions":9,"vwap":2067},"2025-07-15",75.47,75.94,74.49,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":1965,"volume":1253,"transactions":9,"vwap":2071},"2025-07-14",74.41,74.64,-0.46,{"date":2074,"open":1661,"high":1661,"low":1661,"close":1661,"change":1987,"percent_change":452,"volume":1158,"transactions":9,"vwap":1661},"2025-07-11",{"date":2076,"open":2077,"high":2077,"low":1785,"close":1785,"change":2078,"percent_change":2079,"volume":732,"transactions":9,"vwap":1785},"2025-07-10",75.84,2.82,3.87,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":732,"transactions":9,"vwap":2082},"2025-07-09",72.94,0.21,0.29,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":911,"transactions":9,"vwap":2089},"2025-07-08",72.99,73.050003,72.73,1.09,1.52,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":1158,"transactions":9,"vwap":2094},"2025-07-07",71.64,-1.46,-2,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":1058,"volume":732,"transactions":9,"vwap":2100},"2025-07-03",73.31,73.099998,0.12,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":1195,"volume":775,"transactions":9,"vwap":2105},"2025-07-02",71.6,72.98,2.47,{"date":2108,"open":399,"high":2109,"low":2110,"close":2109,"change":1469,"percent_change":2111,"volume":754,"transactions":9,"vwap":2109},"2025-07-01",70.51,68.88,2.46,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1534,"percent_change":172,"volume":1158,"transactions":9,"vwap":2114},"2025-06-30",68.82,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":1818,"percent_change":2072,"volume":816,"transactions":9,"vwap":2118},"2025-06-27",69.43,69.31,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":1013,"volume":754,"transactions":9,"vwap":2122},"2025-06-26",68.69,69.63,1.48,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":788,"percent_change":2129,"volume":775,"transactions":9,"vwap":2128},"2025-06-25",68.42,67.75,68.15,-0.37,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":1563,"percent_change":137,"volume":862,"transactions":9,"vwap":2133},"2025-06-24",68.33,68.4,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2035,"percent_change":774,"volume":1253,"transactions":9,"vwap":2137},"2025-06-23",66.9,68.089996,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2030,"volume":1021,"transactions":9,"vwap":2143},"2025-06-20",67.42,67.64,67.24,67.31,-0.7,{"date":2146,"open":2147,"high":2132,"low":2147,"close":2148,"change":1447,"percent_change":2149,"volume":1253,"transactions":9,"vwap":2148},"2025-06-18",67.81,68.010002,0.28,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2144,"percent_change":1614,"volume":783,"transactions":9,"vwap":2155},"2025-06-17",68.12,68.3,67.74,67.82,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":1649,"percent_change":2159,"volume":1158,"transactions":9,"vwap":2158},"2025-06-16",68.52,2.04,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":340,"percent_change":2164,"volume":862,"transactions":9,"vwap":2163},"2025-06-13",67.37,67.15,-2.24,{"date":2166,"open":2167,"high":2121,"low":2168,"close":2121,"change":1510,"percent_change":1333,"volume":1253,"transactions":9,"vwap":2121},"2025-06-12",68.49,68.44,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":1757,"percent_change":1867,"volume":1158,"transactions":9,"vwap":2171},"2025-06-11",68.99,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":597,"percent_change":433,"volume":1158,"transactions":9,"vwap":2174},"2025-06-10",69.88,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":1618,"percent_change":2179,"volume":176,"transactions":9,"vwap":2178},"2025-06-09",69.55,69.49,2.25,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2182,"change":2184,"percent_change":2090,"volume":862,"transactions":9,"vwap":2182},"2025-06-06",67.96,68.21,0.73,{"date":2186,"open":2163,"high":2187,"low":2163,"close":2187,"change":2188,"percent_change":2188,"volume":862,"transactions":9,"vwap":2187},"2025-06-05",67.23,0,{"date":2190,"open":2187,"high":2187,"low":2187,"close":2187,"change":924,"percent_change":547,"volume":732,"transactions":9,"vwap":2187},"2025-06-04",{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":117,"percent_change":2195,"volume":732,"transactions":9,"vwap":2194},"2025-06-03",65.13,66.2,1.85,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1253,"transactions":9,"vwap":2200},"2025-06-02",66.37,64.85,65,-0.59,-0.9,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":2129,"percent_change":648,"volume":796,"transactions":9,"vwap":2206},"2025-05-30",65.96,65.59,{"date":2208,"open":2209,"high":2205,"low":2210,"close":2205,"change":2101,"percent_change":873,"volume":754,"transactions":9,"vwap":2205},"2025-05-29",65.89,65.74,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1908,"volume":2217,"transactions":9,"vwap":2215},"2025-05-28",66.31,65.81,65.84,-0.95,2800,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":1158,"transactions":9,"vwap":2220},"2025-05-27",66.79,1.97,3.04,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":262,"percent_change":1861,"volume":862,"transactions":9,"vwap":2226},"2025-05-23",64.93,64.82,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":724,"percent_change":1629,"volume":862,"transactions":9,"vwap":2230},"2025-05-22",65.32,65.34,64.91,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":1416,"percent_change":2236,"volume":862,"transactions":9,"vwap":2235},"2025-05-21",66.25,65.49,-2.33,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":1482,"percent_change":1176,"volume":829,"transactions":9,"vwap":2240},"2025-05-20",66.99,67.050003,66.88,{"date":2243,"open":2244,"high":2241,"low":2244,"close":2241,"change":406,"percent_change":1884,"volume":743,"transactions":9,"vwap":2241},"2025-05-19",66.7,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":1569,"percent_change":1106,"volume":862,"transactions":9,"vwap":2247},"2025-05-16",66.97,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":873,"percent_change":2253,"volume":1253,"transactions":9,"vwap":2252},"2025-05-15",65.83,66.24,66.080002,0.27,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":1742,"percent_change":226,"volume":1158,"transactions":9,"vwap":2256},"2025-05-14",65.9,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":731,"percent_change":2260,"volume":796,"transactions":9,"vwap":2259},"2025-05-13",66.55,0.05,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":1769,"percent_change":2266,"volume":796,"transactions":9,"vwap":2265},"2025-05-12",66.76,66.8,66.52,3.53,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":1442,"percent_change":1340,"volume":1253,"transactions":9,"vwap":2270},"2025-05-09",65.3,64.25,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":1618,"percent_change":2274,"volume":1158,"transactions":9,"vwap":2273},"2025-05-08",65.040001,2.41,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":1529,"percent_change":1091,"volume":732,"transactions":9,"vwap":2278},"2025-05-07",63.02,63.51,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":159,"percent_change":2284,"volume":862,"transactions":9,"vwap":2282},"2025-05-06",64.099998,64.24,63.96,0.86,{"date":2286,"open":2287,"high":2281,"low":2288,"close":2288,"change":452,"percent_change":2289,"volume":1253,"transactions":9,"vwap":2288},"2025-05-05",64.07,63.69,-1.35,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":1032,"percent_change":2294,"volume":862,"transactions":9,"vwap":2293},"2025-05-02",64.28,64.56,1.93,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":217,"percent_change":2300,"volume":1253,"transactions":9,"vwap":2299},"2025-05-01",63.45,63.09,63.34,-0.6,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":1931,"percent_change":1064,"volume":1158,"transactions":9,"vwap":2304},"2025-04-30",63.66,63.72,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":2311,"volume":862,"transactions":9,"vwap":2308},"2025-04-29",63.15,63.82,63.11,0.52,0.82,{"date":2313,"open":2314,"high":2283,"low":2314,"close":2315,"change":2316,"percent_change":1482,"volume":176,"transactions":9,"vwap":2315},"2025-04-28",63.2,63.3,0.11,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":1037,"percent_change":172,"volume":862,"transactions":9,"vwap":2321},"2025-04-25",63.25,63.0099983,63.19,{"date":182,"open":178,"high":2323,"low":178,"close":2323,"change":586,"percent_change":1053,"volume":1253,"transactions":9,"vwap":2323},63.64]