[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSL":3,"homepage-market-summary":28,"stock-historical-PSL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Consumer Staples Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6107,0.66096,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},108.23,108.69,107.81,0.42,0.39,857.089428,117.28,97.96,2006.848803063745,53.2,5026,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2862,1044519.049569,0.19,"2025-04-24",[181,184,193,202,211,221,231,241,250,259,269,279,288,299,309,319,328,336,345,354,364,373,382,392,400,409,420,428,436,445,454,462,470,477,486,495,505,515,522,531,541,550,558,568,577,587,594,605,613,620,630,640,649,657,665,673,682,691,700,710,718,726,734,739,744,752,758,766,774,781,788,794,798,803,810,816,824,832,837,843,849,853,859,866,870,875,881,887,893,898,905,911,917,923,930,935,940,947,952,958,963,968,974,980,986,991,997,1002,1007,1014,1019,1025,1029,1033,1039,1043,1049,1053,1059,1065,1070,1075,1082,1088,1094,1099,1105,1110,1114,1118,1123,1128,1134,1139,1147,1151,1155,1161,1168,1172,1177,1184,1189,1194,1197,1203,1209,1213,1216,1221,1227,1232,1237,1243,1249,1254,1260,1265,1271,1277,1281,1286,1289,1295,1299,1305,1310,1315,1320,1327,1333,1338,1344,1347,1355,1358,1363,1368,1375,1380,1386,1391,1397,1402,1406,1412,1416,1424,1430,1436,1442,1448,1453,1459,1464,1468,1472,1476,1481,1487,1492,1497,1501,1505,1511,1515,1519,1523,1527,1534,1540,1543,1547,1551,1553,1557,1562,1568,1575,1582,1589,1595,1600,1605,1609,1614,1620,1626,1630,1637,1642,1646,1649,1655,1661,1669,1673,1675,1680,1684,1687,1693,1695,1700,1703,1706,1711,1715,1719,1723,1727,1732,1737,1740,1745,1748,1751,1755,1759,1762,1765,1770,1774,1777,1781,1786,1790,1797,1804,1809,1814,1818,1824,1827,1830,1835,1839,1844,1846,1851,1854,1859,1865,1869,1876,1880,1883,1888,1895,1898,1902,1906,1911,1914,1918,1922,1926,1931,1935,1940,1944,1948,1952,1954,1957,1962,1965,1967,1971,1977,1981,1984,1988,1990,1993,1996,2000,2003,2006,2010,2012,2015,2018,2020,2023,2026,2028,2033,2038,2041,2044,2047,2051,2054,2056,2060,2063,2067,2070,2074,2077,2080,2084,2087,2090,2095,2098,2103,2108,2112,2117,2121,2124,2129,2133,2135,2139,2142,2145,2149,2152,2155,2158,2163,2168],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},48,108.4017,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",107.5,108.26,-0.1131,-0.1,1849.872844,91,107.8232,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",106.71,107.9231,1.2418,1.16,1650.112347,62,107.6239,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":200,"vwap":210},"2026-10-01",106.12,106.99,106.6813,0.3192,0.3,1580.555864,106.6838,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",106.84,107.14,106.3621,-0.7184,-0.67,1922.98109,66,106.8885,{"date":222,"open":223,"high":224,"low":213,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",106.9425,107.1,107.0805,-0.5004,-0.47,2151.589,71,106.9691,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",107.88,106.96,107.5809,-0.0297,-0.03,1271.060036,68,107.4275,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":189,"volume":247,"transactions":248,"vwap":249},"2026-09-25",107.69,107.09,107.6106,-0.1078,1364.685632,65,107.4283,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":200,"vwap":258},"2026-09-24",107.9,108.32,107.7184,0.033,0.03,1458.0187,108.053,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",107.75,107.99,107.6854,-0.5722,-0.53,764.614395,38,107.9634,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",109.405,109.83,108.2576,-0.1668,-0.15,1648.8697,34,109.2653,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",108.82,108.4244,-0.8793,-0.8,336.3185,42,108.7998,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",109.57,109.63,109.27,109.3037,-0.6667,-0.61,913.0448,44,109.4492,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",110.12,110.19,109.9704,0.1946,0.18,1007.44768,41,110.1036,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",110.26,110.605,109.7758,-0.0194,-0.02,1434.82682,54,110.2819,{"date":320,"open":302,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",110.27,109.7952,-1.187,-1.07,1577.81456,37,110.2288,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",110.9822,1.0333,0.94,298.999165,31,111.0481,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",109.99,109.9489,0.3902,0.36,426.53782,35,109.8973,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",110.21,109.5587,-0.6502,-0.59,1448.020065,75,109.9478,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",110.82,110.06,110.2089,-2.1181,-1.89,1326.160459,86,110.4444,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",113.31,112.327,-1.5472,-1.36,1163.530727,51,113.3854,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":297,"vwap":381},"2026-09-04",113.64,114.02,113.8742,-0.3037,-0.27,948.0978,113.8484,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",114.57,113.745,114.1779,-0.3883,-0.34,984.740654,40,114.1543,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":256,"volume":398,"transactions":267,"vwap":399},"2026-09-02",114.89,115.1999,114.5662,0.0342,1039.634499,115.0648,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",115.6,114.532,0.066,0.06,994.0311,57,115.2948,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",114.65,114.75,114.36,114.466,-0.9495,-0.82,1363.491481,59,114.4164,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":200,"vwap":427},"2026-08-28",115.74,115.4155,0.3775,0.33,514.60636,115.4178,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":352,"vwap":435},"2026-08-27",115.795,115.038,-1.6896,-1.45,1223.310938,115.3897,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",117.215,116.7276,-0.1893,-0.16,1395.8711,53,116.9752,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":110,"volume":452,"transactions":407,"vwap":453},"2026-08-25",116.71,116.94,116.4,116.9169,-0.1938,1021.885481,116.5988,{"date":455,"open":23,"high":23,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":418,"vwap":461},"2026-08-24",116.915,117.1107,1.3253,1.14,577.279945,117.0675,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":182,"vwap":469},"2026-08-21",115.23,115.7854,1.1289,0.98,575.027,115.298,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":71,"volume":475,"transactions":407,"vwap":476},"2026-08-20",115.295,114.6565,-0.5846,604.97486,114.936,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",116.11,115.2411,0.5698,0.5,2009.848169,46,115.8971,{"date":487,"open":464,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",115.55,114.6713,0.3071,0.27,1954.013463,60,115.309,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",114.96,114.24,114.3642,-0.9543,-0.83,4125.538903,55,114.3242,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":317,"vwap":514},"2026-08-14",115.325,115.57,115.24,115.3185,0.1215,0.11,2079.6675,115.3573,{"date":516,"open":412,"high":517,"low":412,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":297,"vwap":521},"2026-08-13",115.197,0.9083,0.79,527.7355,114.8489,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":341,"volume":528,"transactions":529,"vwap":530},"2026-08-12",113.58,114.395,114.2887,0.4121,1031.89693,43,114.1744,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",114.29,113.81,113.8766,-0.4179,-0.37,1963.389209,47,114.159,{"date":542,"open":509,"high":509,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",114.2601,114.2945,-1.2844,-1.11,1462.637477,58,114.7692,{"date":551,"open":552,"high":422,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":239,"vwap":557},"2026-08-07",114.03,115.5789,0.9226,0.8,2569.31342,114.7613,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":548,"vwap":567},"2026-08-06",114.84,114.9,114.26,114.6563,-0.7295,-0.63,920.02618,114.7018,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":407,"vwap":576},"2026-08-05",115.73,115.35,115.3858,0.1911,0.17,1397.1452,115.6473,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",115.08,115.1947,114.99,0.7211,0.63,2948.7975,64,115.0659,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":334,"vwap":593},"2026-08-03",114.4736,-0.0564,-0.05,189.666109,114.6724,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",114.47,114.77,114.245,114.53,-0.3606,-0.31,4249.018473,81,114.5355,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":182,"vwap":612},"2026-07-30",115.54,114.8906,-1.6209,-1.39,429.236763,115.2703,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":491,"volume":618,"transactions":493,"vwap":619},"2026-07-29",117.18,116.5115,0.3149,1221.9738,116.9938,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",114.83,116.26,116.1966,2.0644,1.81,1217.718569,52,115.7499,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",113.14,114.27,114.1322,1.4611,1.3,990.1284,49,113.886,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":297,"vwap":648},"2026-07-24",112.22,112.92,112.6711,1.043,0.93,983.9384,112.5224,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":324,"volume":655,"transactions":418,"vwap":656},"2026-07-23",111.939,111.1699,111.6281,-1.2096,1326.188877,111.5636,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":491,"volume":662,"transactions":663,"vwap":664},"2026-07-22",112.7558,112.8377,0.3016,177.6068,28,112.7857,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":529,"vwap":672},"2026-07-21",113,112.5361,-0.6448,-0.57,1445.942248,112.6496,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":371,"vwap":681},"2026-07-20",113.54,113.67,113.1809,-0.8596,-0.75,2956.6241,113.4398,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":317,"vwap":690},"2026-07-17",115.38,113.87,114.0405,-0.2368,-0.21,4485.77313,115.0216,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":371,"vwap":699},"2026-07-16",113.9,114.2773,113.8,2.2865,2.04,1989.355645,114.0174,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",114.23,114.48,111.9908,-1.9333,-1.7,5819.152157,72,113.84,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",113.9241,-1.0751,-0.93,57.894197,29,114.8724,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":94,"volume":724,"transactions":286,"vwap":725},"2026-07-13",115.11,114.911,114.9992,0.5792,593.7216,115.0897,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",113.71,114.43,114.42,0.71,0.62,600,{"date":735,"open":736,"high":737,"low":728,"close":728,"change":601,"percent_change":379,"volume":738,"transactions":9,"vwap":728},"2026-07-09",113.82,114.13,1900,{"date":740,"open":729,"high":729,"low":741,"close":741,"change":742,"percent_change":324,"volume":743,"transactions":9,"vwap":741},"2026-07-08",114.019997,-1.23,500,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",115.37,114.64,115.25,0.76,0.66,5500,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",114.49,-0.25,-0.22,300,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-07-02",114.22,114.74,114.14,1.49,1.32,700,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",111.94,113.52,113.25,1.25,1.12,800,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":174,"transactions":9,"vwap":778},"2026-06-30",112.19,112.4,112,-0.48,-0.43,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":275,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-29",112.65,112.17,112.48,-0.13,1300,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":765,"transactions":9,"vwap":791},"2026-06-26",112.059998,112.63,1.63,1.47,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":379,"percent_change":797,"volume":757,"transactions":9,"vwap":796},"2026-06-25",111,-0.24,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":125,"percent_change":20,"volume":738,"transactions":9,"vwap":802},"2026-06-24",110.7,111.3,111.27,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",109.16,110.8,1.64,1.5,2400,{"date":811,"open":812,"high":812,"low":805,"close":805,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":805},"2026-06-22",109.51,-0.68,-0.62,1200,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",109.85,109.71,109.84,-0.4,-0.36,2100,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-17",111.019997,110,110.24,-1.95,-1.74,1100,{"date":833,"open":834,"high":835,"low":776,"close":776,"change":786,"percent_change":836,"volume":787,"transactions":9,"vwap":776},"2026-06-16",112.57,112.58,-0.12,{"date":838,"open":534,"high":534,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",112.32,-1.27,-1.12,3500,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-12",113.59,0.23,0.2,400,{"date":850,"open":524,"high":524,"low":851,"close":851,"change":852,"percent_change":846,"volume":848,"transactions":9,"vwap":851},"2026-06-11",113.36,0.26,{"date":854,"open":783,"high":855,"low":835,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",113.099998,2.75,2.49,4100,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":815,"transactions":9,"vwap":862},"2026-06-09",109.95,110.35,109.61,0.7,0.64,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":217,"percent_change":295,"volume":831,"transactions":9,"vwap":869},"2026-06-08",110.45,109.65,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":772,"percent_change":874,"volume":733,"transactions":9,"vwap":873},"2026-06-05",110.95,110.32,1.03,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":275,"percent_change":880,"volume":815,"transactions":9,"vwap":879},"2026-06-04",110.52,109.15,109.2,-0.14,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":732,"percent_change":886,"volume":773,"transactions":9,"vwap":885},"2026-06-03",109.55,109.62,109.35,0.57,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":892,"volume":815,"transactions":9,"vwap":890},"2026-06-02",108.56,108.73,108.36,-0.01,{"date":894,"open":895,"high":896,"low":253,"close":897,"change":315,"percent_change":315,"volume":831,"transactions":9,"vwap":897},"2026-06-01",108.34,108.85,108.74,{"date":899,"open":900,"high":292,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-29",109.21,108.76,-1.61,-1.46,1700,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":815,"transactions":9,"vwap":908},"2026-05-28",111.099998,110.37,-0.73,-0.66,{"date":912,"open":913,"high":914,"low":907,"close":907,"change":732,"percent_change":915,"volume":916,"transactions":9,"vwap":907},"2026-05-27",111.42,111.6,0.56,1600,{"date":918,"open":919,"high":800,"low":920,"close":921,"change":679,"percent_change":217,"volume":922,"transactions":9,"vwap":921},"2026-05-26",110.61,110.23,110.48,2500,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":178,"volume":929,"transactions":9,"vwap":926},"2026-05-22",111.089996,111.23,111.080002,0.21,13500,{"date":931,"open":796,"high":932,"low":933,"close":826,"change":909,"percent_change":934,"volume":831,"transactions":9,"vwap":826},"2026-05-21",111.07,110.33,-0.65,{"date":936,"open":937,"high":938,"low":151,"close":116,"change":939,"percent_change":939,"volume":174,"transactions":9,"vwap":116},"2026-05-20",111.81,111.92,0.01,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":815,"transactions":9,"vwap":944},"2026-05-19",111.83,112.46,111.74,-1.02,-0.9,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":115,"percent_change":951,"volume":773,"transactions":9,"vwap":950},"2026-05-18",111.44,112.76,1.08,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":501,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-15",112.12,111.56,-0.74,900,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":797,"percent_change":688,"volume":174,"transactions":9,"vwap":962},"2026-05-14",112.89,113.040001,112.39,{"date":964,"open":965,"high":791,"low":965,"close":791,"change":135,"percent_change":966,"volume":967,"transactions":9,"vwap":791},"2026-05-13",111.96,0.41,6400,{"date":969,"open":970,"high":943,"low":971,"close":784,"change":972,"percent_change":973,"volume":765,"transactions":9,"vwap":784},"2026-05-12",111.4,111.39,0.72,0.65,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":688,"percent_change":979,"volume":773,"transactions":9,"vwap":978},"2026-05-11",111.35,111.47,111.45,-0.19,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":467,"percent_change":985,"volume":916,"transactions":9,"vwap":984},"2026-05-08",111.19,112.010002,111.66,0.89,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":565,"volume":990,"transactions":9,"vwap":988},"2026-05-07",110.68,-0.7,100,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":174,"transactions":9,"vwap":994},"2026-05-06",111.71,111.38,-1.08,-0.96,{"date":998,"open":999,"high":1000,"low":999,"close":943,"change":459,"percent_change":1001,"volume":823,"transactions":9,"vwap":943},"2026-05-05",111.29,112.73,1.02,{"date":1003,"open":977,"high":977,"low":1004,"close":1005,"change":822,"percent_change":1006,"volume":733,"transactions":9,"vwap":1005},"2026-05-04",111.13,111.32,-0.32,{"date":1008,"open":943,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-01",112.59,111.68,-0.39,-0.35,7000,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":626,"volume":733,"transactions":9,"vwap":1017},"2026-04-30",111.25,112.07,1.99,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":87,"percent_change":847,"volume":1024,"transactions":9,"vwap":1022},"2026-04-29",109.86,110.080002,109.82,1500,{"date":1026,"open":1027,"high":311,"low":1027,"close":1021,"change":1028,"percent_change":852,"volume":922,"transactions":9,"vwap":1021},"2026-04-28",109.47,0.28,{"date":1030,"open":869,"high":301,"low":1031,"close":1031,"change":1011,"percent_change":1012,"volume":1032,"transactions":9,"vwap":1031},"2026-04-27",109.58,2300,{"date":1034,"open":1035,"high":862,"low":1036,"close":1037,"change":379,"percent_change":797,"volume":1038,"transactions":9,"vwap":1037},"2026-04-24",110.07,109.64,109.97,3400,{"date":1040,"open":1041,"high":828,"low":1041,"close":828,"change":928,"percent_change":178,"volume":1042,"transactions":9,"vwap":828},"2026-04-23",109.93,1400,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":125,"percent_change":1048,"volume":765,"transactions":9,"vwap":1047},"2026-04-22",110.040001,109.81,110.029999,0.43,{"date":1050,"open":1051,"high":1047,"low":1052,"close":1052,"change":416,"percent_change":956,"volume":743,"transactions":9,"vwap":1052},"2026-04-21",109.96,109.56,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":846,"volume":733,"transactions":9,"vwap":1057},"2026-04-20",110.18,110.41,110.38,0.25,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":773,"transactions":9,"vwap":1062},"2026-04-17",108.54,110.13,1.59,1.46,{"date":1066,"open":1067,"high":1061,"low":1068,"close":1061,"change":1069,"percent_change":731,"volume":787,"transactions":9,"vwap":1061},"2026-04-16",108.29,107.86,0.77,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":996,"percent_change":1074,"volume":773,"transactions":9,"vwap":1073},"2026-04-15",108.92,107.77,-0.88,{"date":1076,"open":1077,"high":1078,"low":1077,"close":890,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":890},"2026-04-14",108.16,108.99,-0.08,-0.07,1800,{"date":1083,"open":1084,"high":1085,"low":1061,"close":1085,"change":1086,"percent_change":797,"volume":1087,"transactions":9,"vwap":1085},"2026-04-13",108.64,108.81,-0.26,3900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1090,"change":1092,"percent_change":1093,"volume":787,"transactions":9,"vwap":1090},"2026-04-10",109.07,109.22,-1.3,-1.18,{"date":1095,"open":1096,"high":1097,"low":1096,"close":908,"change":1098,"percent_change":341,"volume":743,"transactions":9,"vwap":908},"2026-04-09",109.94,110.6,0.4,{"date":1100,"open":1027,"high":1037,"low":1101,"close":1037,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1037},"2026-04-08",109.34,1.79,1.65,4600,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":848,"transactions":9,"vwap":1107},"2026-04-07",108.18,-1.16,-1.06,{"date":1111,"open":1112,"high":1101,"low":1112,"close":1101,"change":1113,"percent_change":972,"volume":733,"transactions":9,"vwap":1101},"2026-04-06",108.6,0.78,{"date":1115,"open":1116,"high":889,"low":1116,"close":889,"change":1117,"percent_change":43,"volume":757,"transactions":9,"vwap":889},"2026-04-02",108.029999,0.52,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":71,"percent_change":227,"volume":1024,"transactions":9,"vwap":1122},"2026-04-01",107.52,108.089996,108.040001,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":848,"transactions":9,"vwap":1125},"2026-03-31",108.55,0.91,0.85,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1133,"volume":174,"transactions":9,"vwap":1132},"2026-03-30",108.28,107.48,107.64,0.02,{"date":1135,"open":1122,"high":1136,"low":1137,"close":1137,"change":836,"percent_change":1138,"volume":815,"transactions":9,"vwap":1137},"2026-03-27",108.12,107.62,-0.11,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":815,"transactions":9,"vwap":1144},"2026-03-26",108.37,108.47,107.71,107.74,-0.3,-0.28,{"date":1148,"open":1149,"high":1121,"low":1149,"close":1122,"change":1150,"percent_change":874,"volume":831,"transactions":9,"vwap":1122},"2026-03-25",107.7,1.1,{"date":1152,"open":1153,"high":186,"low":1154,"close":1154,"change":1058,"percent_change":846,"volume":733,"transactions":9,"vwap":1154},"2026-03-24",107.46,106.94,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":57,"percent_change":20,"volume":831,"transactions":9,"vwap":1160},"2026-03-23",107.32,107.51,106.66,106.69,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":433,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-20",106.25,106.18,106.24,-1.35,3100,{"date":1169,"open":1170,"high":1171,"low":1153,"close":243,"change":1012,"percent_change":1006,"volume":1042,"transactions":9,"vwap":243},"2026-03-19",107.82,107.93,{"date":1173,"open":1174,"high":1174,"low":1122,"close":1122,"change":1175,"percent_change":1176,"volume":1032,"transactions":9,"vwap":1122},"2026-03-18",110.059998,-2.86,-2.58,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":815,"transactions":9,"vwap":1181},"2026-03-17",111.41,111.61,110.9,0.13,0.12,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":227,"volume":957,"transactions":9,"vwap":1187},"2026-03-16",111.78,110.77,-0.52,{"date":1190,"open":1191,"high":1191,"low":1192,"close":999,"change":1117,"percent_change":125,"volume":1193,"transactions":9,"vwap":999},"2026-03-13",111.63,111.12,5100,{"date":1195,"open":1196,"high":796,"low":1196,"close":1187,"change":237,"percent_change":237,"volume":1081,"transactions":9,"vwap":1187},"2026-03-12",110.57,{"date":1198,"open":1199,"high":1199,"low":1200,"close":806,"change":1201,"percent_change":1202,"volume":831,"transactions":9,"vwap":806},"2026-03-11",110.81,110.79,-0.46,-0.41,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":836,"percent_change":1138,"volume":1208,"transactions":9,"vwap":1207},"2026-03-10",110.88,111.46,111.26,2000,{"date":1210,"open":1211,"high":994,"low":1212,"close":994,"change":915,"percent_change":94,"volume":815,"transactions":9,"vwap":994},"2026-03-09",109,108.84,{"date":1214,"open":1215,"high":356,"low":1215,"close":356,"change":1145,"percent_change":379,"volume":1024,"transactions":9,"vwap":356},"2026-03-06",110.050003,{"date":1217,"open":1218,"high":1218,"low":806,"close":1192,"change":1219,"percent_change":1220,"volume":773,"transactions":9,"vwap":1192},"2026-03-05",111.91,-1.72,-1.52,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":733,"transactions":9,"vwap":1224},"2026-03-04",114.059998,112.84,-0.98,-0.86,{"date":1228,"open":1229,"high":1230,"low":1229,"close":736,"change":1231,"percent_change":1166,"volume":1042,"transactions":9,"vwap":736},"2026-03-03",113.029999,114.32,-1.56,{"date":1233,"open":1234,"high":1234,"low":684,"close":684,"change":1235,"percent_change":1236,"volume":1042,"transactions":9,"vwap":684},"2026-03-02",116.33,-1.69,-1.44,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":135,"volume":922,"transactions":9,"vwap":1241},"2026-02-27",116.72,117.12,117.07,0.54,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":865,"percent_change":157,"volume":842,"transactions":9,"vwap":1248},"2026-02-26",116.23,116.55,116.17,116.53,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":350,"percent_change":71,"volume":1038,"transactions":9,"vwap":1253},"2026-02-25",115.21,115.91,115.89,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":787,"transactions":9,"vwap":1257},"2026-02-24",115.12,116.48,1.36,1.18,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1256,"change":886,"percent_change":482,"volume":1264,"transactions":9,"vwap":1256},"2026-02-23",114.37,115.27,3300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":125,"percent_change":966,"volume":1264,"transactions":9,"vwap":1270},"2026-02-20",114.099998,114.7,114,114.55,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":135,"percent_change":1098,"volume":1276,"transactions":9,"vwap":1274},"2026-02-19",113.37,114.080002,113.3,9400,{"date":1278,"open":1279,"high":1274,"low":1279,"close":1280,"change":79,"percent_change":208,"volume":1032,"transactions":9,"vwap":1280},"2026-02-18",112.98,113.62,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":227,"percent_change":1202,"volume":787,"transactions":9,"vwap":1285},"2026-02-17",113.78,112.99,113.28,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":86,"percent_change":973,"volume":848,"transactions":9,"vwap":1288},"2026-02-13",113.75,{"date":1290,"open":851,"high":1291,"low":1292,"close":1293,"change":874,"percent_change":1294,"volume":967,"transactions":9,"vwap":1293},"2026-02-12",113.46,112.81,113.010002,0.92,{"date":1296,"open":1297,"high":983,"low":1297,"close":1298,"change":583,"percent_change":886,"volume":174,"transactions":9,"vwap":1298},"2026-02-11",111.059998,111.98,{"date":1300,"open":1301,"high":1302,"low":976,"close":976,"change":1303,"percent_change":1304,"volume":1081,"transactions":9,"vwap":976},"2026-02-10",111.49,111.7,-0.56,-0.5,{"date":1306,"open":1307,"high":1307,"low":942,"close":1218,"change":1308,"percent_change":1309,"volume":1024,"transactions":9,"vwap":1218},"2026-02-09",112.3,-1.1,-0.97,{"date":1311,"open":1312,"high":1293,"low":1312,"close":1293,"change":1313,"percent_change":1314,"volume":922,"transactions":9,"vwap":1293},"2026-02-06",110.91,2.1,1.89,{"date":1316,"open":872,"high":1317,"low":1196,"close":1312,"change":1318,"percent_change":1319,"volume":858,"transactions":9,"vwap":1312},"2026-02-05",110.96,-0.42,-0.38,{"date":1321,"open":1322,"high":976,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-04",110.67,111.33,0.67,0.61,7700,{"date":1328,"open":1329,"high":999,"low":1329,"close":1330,"change":1331,"percent_change":1242,"volume":1332,"transactions":9,"vwap":1330},"2026-02-03",109.69,110.66,0.59,2200,{"date":1334,"open":1027,"high":1335,"low":1027,"close":1035,"change":1336,"percent_change":1337,"volume":904,"transactions":9,"vwap":1035},"2026-02-02",110.11,1.21,1.11,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":583,"volume":1343,"transactions":9,"vwap":1341},"2026-01-30",107.79,108.86,0.68,3000,{"date":1345,"open":1346,"high":1107,"low":1346,"close":1107,"change":797,"percent_change":756,"volume":957,"transactions":9,"vwap":1107},"2026-01-29",108.07,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":922,"transactions":9,"vwap":1352},"2026-01-28",109.059998,109.28,108.35,108.42,-1,-0.91,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":865,"percent_change":1331,"volume":733,"transactions":9,"vwap":1357},"2026-01-27",109.42,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":797,"percent_change":756,"volume":1042,"transactions":9,"vwap":1362},"2026-01-26",109.18,108.57,108.78,{"date":1364,"open":1085,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":405,"volume":809,"transactions":9,"vwap":1365},"2026-01-23",109.019997,108.51,0.07,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1079,"volume":1374,"transactions":9,"vwap":1372},"2026-01-22",109.33,108.93,108.95,-0.09,5700,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":951,"percent_change":173,"volume":916,"transactions":9,"vwap":1379},"2026-01-21",107.97,109.089996,109.040001,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":80,"percent_change":1182,"volume":1385,"transactions":9,"vwap":1384},"2026-01-20",107.040001,108.019997,107.96,3600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1170,"change":189,"percent_change":1373,"volume":1032,"transactions":9,"vwap":1170},"2026-01-16",107.59,107.87,107.58,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":771,"percent_change":1396,"volume":1208,"transactions":9,"vwap":1395},"2026-01-15",106.37,108,107.92,1.17,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":636,"volume":957,"transactions":9,"vwap":1400},"2026-01-14",106,106.67,1.37,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":915,"percent_change":100,"volume":957,"transactions":9,"vwap":1405},"2026-01-13",104.55,105.3,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1126,"percent_change":1411,"volume":1081,"transactions":9,"vwap":1410},"2026-01-12",104.75,104.72,104.74,0.88,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1396,"percent_change":459,"volume":916,"transactions":9,"vwap":1415},"2026-01-09",103.14,103.83,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-08",100.33,102.97,102.66,2.01,2,2700,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":909,"percent_change":64,"volume":1429,"transactions":9,"vwap":1428},"2026-01-07",101.24,100.62,100.65,5000,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":94,"percent_change":94,"volume":1435,"transactions":9,"vwap":1434},"2026-01-06",100.75,101.49,101.38,4200,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1117,"percent_change":1117,"volume":1441,"transactions":9,"vwap":1440},"2026-01-05",100.22,101.12,100.87,4800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1079,"percent_change":1079,"volume":1208,"transactions":9,"vwap":1447},"2026-01-02",100.37,100.54,100.07,100.35,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":956,"percent_change":909,"volume":1042,"transactions":9,"vwap":1452},"2025-12-31",100.97,101.099998,100.43,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":738,"transactions":9,"vwap":1456},"2025-12-30",101.46,101.17,-0.45,-0.44,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":537,"percent_change":822,"volume":174,"transactions":9,"vwap":1463},"2025-12-29",101.95,101.96,101.62,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1138,"percent_change":1138,"volume":815,"transactions":9,"vwap":1467},"2025-12-26",102.13,101.99,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":915,"percent_change":157,"volume":743,"transactions":9,"vwap":1471},"2025-12-24",101.48,102.099998,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":756,"percent_change":756,"volume":174,"transactions":9,"vwap":1475},"2025-12-23",101.39,101.54,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":591,"percent_change":591,"volume":733,"transactions":9,"vwap":1480},"2025-12-22",101.75,101.86,101.76,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1486,"volume":1024,"transactions":9,"vwap":1485},"2025-12-19",101.98,101.79,101.81,0.05,{"date":1488,"open":1489,"high":1489,"low":1480,"close":1480,"change":1490,"percent_change":1491,"volume":787,"transactions":9,"vwap":1480},"2025-12-18",102.22,-0.55,-0.54,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":491,"percent_change":852,"volume":815,"transactions":9,"vwap":1496},"2025-12-17",102.57,102.28,102.31,{"date":1498,"open":1484,"high":1499,"low":1484,"close":1500,"change":150,"percent_change":150,"volume":738,"transactions":9,"vwap":1500},"2025-12-16",102.15,102.040001,{"date":1502,"open":1483,"high":1503,"low":1504,"close":1503,"change":583,"percent_change":732,"volume":809,"transactions":9,"vwap":1503},"2025-12-15",102,101.93,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-12",100.81,101.37,0.35,5900,{"date":1512,"open":1438,"high":1513,"low":1438,"close":1514,"change":874,"percent_change":874,"volume":957,"transactions":9,"vwap":1514},"2025-12-11",101.059998,101.019997,{"date":1516,"open":1444,"high":1444,"low":1517,"close":1518,"change":1367,"percent_change":1367,"volume":815,"transactions":9,"vwap":1518},"2025-12-10",99.88,99.99,{"date":1520,"open":1521,"high":1521,"low":1517,"close":1522,"change":21,"percent_change":21,"volume":743,"transactions":9,"vwap":1522},"2025-12-09",100.2,99.92,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":170,"percent_change":170,"volume":831,"transactions":9,"vwap":1526},"2025-12-08",99.89,99.53,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1533,"volume":809,"transactions":9,"vwap":1532},"2025-12-05",100.7,100.76,100.15,100.24,-0.2,{"date":1535,"open":1536,"high":1537,"low":1517,"close":1537,"change":1538,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-04",100.23,100.44,-0.18,3700,{"date":1541,"open":1542,"high":1542,"low":1427,"close":1427,"change":275,"percent_change":275,"volume":831,"transactions":9,"vwap":1427},"2025-12-03",100.68,{"date":1544,"open":1514,"high":1545,"low":1546,"close":1546,"change":1145,"percent_change":1145,"volume":1081,"transactions":9,"vwap":1546},"2025-12-02",101.050003,100.77,{"date":1548,"open":1428,"high":1549,"low":1428,"close":1550,"change":1145,"percent_change":1145,"volume":1423,"transactions":9,"vwap":1550},"2025-12-01",101.68,101.07,{"date":1552,"open":1474,"high":1474,"low":1508,"close":1508,"change":847,"percent_change":847,"volume":743,"transactions":9,"vwap":1508},"2025-11-28",{"date":1554,"open":1555,"high":1474,"low":1555,"close":1456,"change":1556,"percent_change":1556,"volume":1332,"transactions":9,"vwap":1456},"2025-11-26",99.94,1.15,{"date":1558,"open":1517,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1422,"volume":787,"transactions":9,"vwap":1559},"2025-11-25",100.019997,99.65,1.96,{"date":1563,"open":1564,"high":1564,"low":24,"close":1565,"change":1566,"percent_change":1567,"volume":1264,"transactions":9,"vwap":1565},"2025-11-24",98.86,98.059998,-1.14,-1.15,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1343,"transactions":9,"vwap":1572},"2025-11-21",98.040001,99.71,99.2,1.05,1.07,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1566,"volume":809,"transactions":9,"vwap":1580},"2025-11-20",99.080002,99.5,98.13,98.15,-1.13,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1006,"percent_change":1006,"volume":1588,"transactions":9,"vwap":1587},"2025-11-19",99.31,99.43,99.19,99.28,4500,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":86,"percent_change":1594,"volume":1167,"transactions":9,"vwap":1593},"2025-11-18",98.75,99.73,99.6,0.75,{"date":1596,"open":1597,"high":1521,"low":1598,"close":1564,"change":1599,"percent_change":1220,"volume":1441,"transactions":9,"vwap":1564},"2025-11-17",100.050003,98.83,-1.53,{"date":1601,"open":1602,"high":1445,"low":1602,"close":1603,"change":601,"percent_change":601,"volume":1604,"transactions":9,"vwap":1603},"2025-11-14",99.9,100.39,2900,{"date":1606,"open":1607,"high":1608,"low":1529,"close":1529,"change":1457,"percent_change":1458,"volume":1167,"transactions":9,"vwap":1529},"2025-11-13",101.18,101.19,{"date":1610,"open":1611,"high":1475,"low":1612,"close":1612,"change":1183,"percent_change":1183,"volume":1613,"transactions":9,"vwap":1612},"2025-11-12",101.31,101.15,5800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":749,"percent_change":749,"volume":842,"transactions":9,"vwap":1619},"2025-11-11",100.45,101.21,100.3,101.029999,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":852,"percent_change":852,"volume":1087,"transactions":9,"vwap":1625},"2025-11-10",100.25,100.38,99.97,100.27,{"date":1627,"open":1559,"high":1559,"low":1593,"close":1628,"change":50,"percent_change":50,"volume":1629,"transactions":9,"vwap":1628},"2025-11-07",100.010002,6000,{"date":1631,"open":1625,"high":1625,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-06",99.49,99.52,-3.81,-3.69,4900,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":80,"percent_change":80,"volume":765,"transactions":9,"vwap":1641},"2025-11-05",103.78,103.31,103.33,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1331,"percent_change":36,"volume":1539,"transactions":9,"vwap":1645},"2025-11-04",102.46,103.19,{"date":1647,"open":1503,"high":1648,"low":1480,"close":1648,"change":601,"percent_change":1145,"volume":1038,"transactions":9,"vwap":1648},"2025-11-03",102.6,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":369,"volume":1081,"transactions":9,"vwap":1653},"2025-10-31",103.47,102.56,102.91,-1.42,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1012,"percent_change":1660,"volume":1332,"transactions":9,"vwap":1659},"2025-10-30",104.41,105.07,104.33,-0.33,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1429,"transactions":9,"vwap":1666},"2025-10-29",105.51,105.82,104.31,104.68,-3.77,-3.48,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":350,"percent_change":1491,"volume":957,"transactions":9,"vwap":1672},"2025-10-28",107.84,108.45,{"date":1674,"open":1052,"high":1052,"low":1212,"close":1379,"change":1457,"percent_change":1202,"volume":1167,"transactions":9,"vwap":1379},"2025-10-27",{"date":1676,"open":1677,"high":1677,"low":292,"close":1678,"change":1373,"percent_change":1079,"volume":1679,"transactions":9,"vwap":1678},"2025-10-24",110.5,109.49,3200,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1031,"change":275,"percent_change":880,"volume":815,"transactions":9,"vwap":1031},"2025-10-23",109.75,109.050003,{"date":1685,"open":1027,"high":1174,"low":1027,"close":1686,"change":939,"percent_change":939,"volume":916,"transactions":9,"vwap":1686},"2025-10-22",109.73,{"date":1688,"open":884,"high":1689,"low":884,"close":1690,"change":1691,"percent_change":1692,"volume":904,"transactions":9,"vwap":1690},"2025-10-21",109.89,109.72,-0.76,-0.69,{"date":1694,"open":1180,"high":1180,"low":321,"close":921,"change":1458,"percent_change":821,"volume":1038,"transactions":9,"vwap":921},"2025-10-20",{"date":1696,"open":1697,"high":1698,"low":908,"close":1698,"change":1699,"percent_change":115,"volume":1024,"transactions":9,"vwap":1698},"2025-10-17",110.39,110.92,1.31,{"date":1701,"open":1181,"high":1181,"low":1702,"close":863,"change":679,"percent_change":813,"volume":815,"transactions":9,"vwap":863},"2025-10-16",109.59,{"date":1704,"open":1057,"high":926,"low":1705,"close":1705,"change":1182,"percent_change":1183,"volume":809,"transactions":9,"vwap":1705},"2025-10-15",110.36,{"date":1707,"open":1708,"high":1705,"low":1708,"close":920,"change":1709,"percent_change":1710,"volume":1374,"transactions":9,"vwap":920},"2025-10-14",107.95,1.38,1.27,{"date":1712,"open":1713,"high":1211,"low":1713,"close":896,"change":79,"percent_change":1714,"volume":1024,"transactions":9,"vwap":896},"2025-10-13",108.52,0.31,{"date":1716,"open":1031,"high":1689,"low":1717,"close":1366,"change":1718,"percent_change":996,"volume":1264,"transactions":9,"vwap":1366},"2025-10-10",108.49,-1.05,{"date":1720,"open":819,"high":1041,"low":1721,"close":1052,"change":797,"percent_change":756,"volume":1722,"transactions":9,"vwap":1052},"2025-10-09",109.39,4700,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":341,"percent_change":425,"volume":809,"transactions":9,"vwap":1726},"2025-10-08",109.45,109.8,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":94,"percent_change":125,"volume":1731,"transactions":9,"vwap":1730},"2025-10-07",108.5,109.44,8700,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1371,"change":1006,"percent_change":1736,"volume":1539,"transactions":9,"vwap":1371},"2025-10-06",109.23,108.75,-0.29,{"date":1738,"open":1021,"high":1021,"low":1739,"close":1739,"change":688,"percent_change":979,"volume":1024,"transactions":9,"vwap":1739},"2025-10-03",109.25,{"date":1741,"open":1742,"high":1743,"low":1362,"close":1744,"change":178,"percent_change":574,"volume":957,"transactions":9,"vwap":1744},"2025-10-02",109.14,109.5,109.46,{"date":1746,"open":1747,"high":1747,"low":292,"close":292,"change":934,"percent_change":350,"volume":848,"transactions":9,"vwap":292},"2025-10-01",109.3,{"date":1749,"open":1329,"high":1750,"low":1702,"close":1750,"change":928,"percent_change":178,"volume":765,"transactions":9,"vwap":1750},"2025-09-30",109.92,{"date":1752,"open":1753,"high":819,"low":1754,"close":819,"change":749,"percent_change":864,"volume":809,"transactions":9,"vwap":819},"2025-09-29",109.4,109.38,{"date":1756,"open":890,"high":1757,"low":889,"close":1372,"change":1758,"percent_change":120,"volume":1024,"transactions":9,"vwap":1372},"2025-09-26",108.96,0.97,{"date":1760,"open":1144,"high":1761,"low":1144,"close":1761,"change":688,"percent_change":979,"volume":1042,"transactions":9,"vwap":1761},"2025-09-25",107.98,{"date":1763,"open":1683,"high":1378,"low":1764,"close":1764,"change":1457,"percent_change":1202,"volume":1104,"transactions":9,"vwap":1764},"2025-09-24",108.19,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1084,"change":256,"percent_change":256,"volume":1769,"transactions":9,"vwap":1084},"2025-09-23",109.010002,108.43,31100,{"date":1771,"open":1379,"high":1379,"low":1717,"close":1772,"change":714,"percent_change":1773,"volume":823,"transactions":9,"vwap":1772},"2025-09-22",108.61,-0.85,{"date":1775,"open":1697,"high":1697,"low":1753,"close":1776,"change":1353,"percent_change":946,"volume":1032,"transactions":9,"vwap":1776},"2025-09-19",109.54,{"date":1778,"open":1779,"high":1312,"low":1780,"close":1780,"change":1660,"percent_change":1145,"volume":1042,"transactions":9,"vwap":1780},"2025-09-18",110.58,110.54,{"date":1782,"open":932,"high":1783,"low":1784,"close":1785,"change":105,"percent_change":87,"volume":1081,"transactions":9,"vwap":1785},"2025-09-17",111.52,110.69,110.87,{"date":1787,"open":1788,"high":1789,"low":1022,"close":1789,"change":315,"percent_change":315,"volume":1679,"transactions":9,"vwap":1789},"2025-09-16",110.089996,110.63,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1423,"transactions":9,"vwap":1794},"2025-09-15",112.37,110.59,110.65,-1.54,-1.37,{"date":1798,"open":1799,"high":1800,"low":1801,"close":776,"change":1802,"percent_change":780,"volume":1803,"transactions":9,"vwap":776},"2025-09-12",112.55,112.67,112.13,-0.49,5300,{"date":1805,"open":1192,"high":1806,"low":1192,"close":1806,"change":1807,"percent_change":1808,"volume":1326,"transactions":9,"vwap":1806},"2025-09-11",112.68,2.12,1.92,{"date":1810,"open":1811,"high":1811,"low":828,"close":1812,"change":903,"percent_change":1092,"volume":1813,"transactions":9,"vwap":1812},"2025-09-10",112.42,110.56,2800,{"date":1815,"open":926,"high":1816,"low":926,"close":1816,"change":1817,"percent_change":80,"volume":904,"transactions":9,"vwap":1816},"2025-09-09",112.019997,0.16,{"date":1819,"open":1206,"high":1820,"low":1821,"close":1820,"change":591,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-09-08",111.86,111.34,-0.04,5600,{"date":1825,"open":1302,"high":1218,"low":970,"close":1218,"change":688,"percent_change":979,"volume":1826,"transactions":9,"vwap":1218},"2025-09-05",6700,{"date":1828,"open":1218,"high":954,"low":1218,"close":954,"change":1331,"percent_change":100,"volume":1829,"transactions":9,"vwap":954},"2025-09-04",2600,{"date":1831,"open":955,"high":1832,"low":1833,"close":1834,"change":1201,"percent_change":1202,"volume":1208,"transactions":9,"vwap":1834},"2025-09-03",111.59,111.28,111.53,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1133,"percent_change":1133,"volume":1032,"transactions":9,"vwap":1838},"2025-09-02",110.99,111.99,{"date":1840,"open":1841,"high":1841,"low":984,"close":1842,"change":79,"percent_change":208,"volume":1843,"transactions":9,"vwap":1842},"2025-08-29",112.24,111.97,9000,{"date":1845,"open":1191,"high":1191,"low":1191,"close":1191,"change":170,"percent_change":565,"volume":848,"transactions":9,"vwap":1191},"2025-08-28",{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":732,"volume":1024,"transactions":9,"vwap":1849},"2025-08-27",111.95,112.34,0.69,{"date":1852,"open":1853,"high":1853,"low":978,"close":151,"change":295,"percent_change":1491,"volume":1326,"transactions":9,"vwap":151},"2025-08-26",112.44,{"date":1855,"open":1285,"high":1285,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":831,"transactions":9,"vwap":1856},"2025-08-25",112.26,-1.5,-1.32,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":79,"volume":957,"transactions":9,"vwap":1863},"2025-08-22",113.38,114.07,113.76,0.38,{"date":1866,"open":1867,"high":1861,"low":1868,"close":1861,"change":1486,"percent_change":150,"volume":1332,"transactions":9,"vwap":1861},"2025-08-21",113.29,113.11,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":749,"volume":1875,"transactions":9,"vwap":1872},"2025-08-20",113.18,113.33,113.080002,0.86,5400,{"date":1877,"open":1292,"high":1292,"low":1878,"close":1879,"change":36,"percent_change":1117,"volume":815,"transactions":9,"vwap":1879},"2025-08-19",112.15,112.47,{"date":1881,"open":1783,"high":983,"low":1783,"close":1882,"change":1850,"percent_change":732,"volume":1024,"transactions":9,"vwap":1882},"2025-08-18",111.89,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":341,"percent_change":1887,"volume":904,"transactions":9,"vwap":1886},"2025-08-15",110.86,111.2,0.32,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":842,"transactions":9,"vwap":1892},"2025-08-14",111.62,110.73,110.84,-1.31,-1.17,{"date":1896,"open":1833,"high":1878,"low":1897,"close":1878,"change":1098,"percent_change":341,"volume":1604,"transactions":9,"vwap":1878},"2025-08-13",110.94,{"date":1899,"open":1900,"high":116,"low":1199,"close":116,"change":1574,"percent_change":1758,"volume":1901,"transactions":9,"vwap":116},"2025-08-12",110.97,8200,{"date":1903,"open":1789,"high":1904,"low":1812,"close":988,"change":1905,"percent_change":1367,"volume":1087,"transactions":9,"vwap":988},"2025-08-11",111.14,0.08,{"date":1907,"open":1908,"high":796,"low":1909,"close":1097,"change":1574,"percent_change":467,"volume":1910,"transactions":9,"vwap":1097},"2025-08-08",110.85,110.42,13600,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":846,"percent_change":928,"volume":743,"transactions":9,"vwap":1913},"2025-08-07",109.53,{"date":1915,"open":1708,"high":1747,"low":1708,"close":1747,"change":1916,"percent_change":1421,"volume":1917,"transactions":9,"vwap":1747},"2025-08-06",2.15,8300,{"date":1919,"open":262,"high":262,"low":1920,"close":1920,"change":1092,"percent_change":1921,"volume":1539,"transactions":9,"vwap":1920},"2025-08-05",107.15,-1.2,{"date":1923,"open":1742,"high":1742,"low":1352,"close":1672,"change":1924,"percent_change":80,"volume":1925,"transactions":9,"vwap":1672},"2025-08-04",0.15,25400,{"date":1927,"open":17,"high":1928,"low":1929,"close":1930,"change":1905,"percent_change":1367,"volume":787,"transactions":9,"vwap":1930},"2025-08-01",108.41,107.83,108.3,{"date":1932,"open":1362,"high":1362,"low":1933,"close":1934,"change":946,"percent_change":416,"volume":1081,"transactions":9,"vwap":1934},"2025-07-31",108.21,108.22,{"date":1936,"open":869,"high":1022,"low":1937,"close":1938,"change":1117,"percent_change":43,"volume":1939,"transactions":9,"vwap":1938},"2025-07-30",109.080002,109.12,4000,{"date":1941,"open":1136,"high":1942,"low":1136,"close":1112,"change":482,"percent_change":135,"volume":1943,"transactions":9,"vwap":1112},"2025-07-29",108.88,3800,{"date":1945,"open":1933,"high":1946,"low":1947,"close":1947,"change":217,"percent_change":814,"volume":773,"transactions":9,"vwap":1947},"2025-07-28",108.25,108.099998,{"date":1949,"open":1950,"high":1950,"low":1112,"close":1951,"change":846,"percent_change":928,"volume":1332,"transactions":9,"vwap":1951},"2025-07-25",109.32,108.77,{"date":1953,"open":862,"high":862,"low":1061,"close":1061,"change":1231,"percent_change":1654,"volume":738,"transactions":9,"vwap":1061},"2025-07-24",{"date":1955,"open":1046,"high":933,"low":1046,"close":1956,"change":1069,"percent_change":864,"volume":1042,"transactions":9,"vwap":1956},"2025-07-23",110.099998,{"date":1958,"open":1959,"high":1753,"low":1960,"close":1370,"change":1961,"percent_change":1098,"volume":787,"transactions":9,"vwap":1370},"2025-07-22",109.36,109.19,0.44,{"date":1963,"open":1959,"high":883,"low":1341,"close":1964,"change":1319,"percent_change":1012,"volume":1722,"transactions":9,"vwap":1964},"2025-07-21",108.89,{"date":1966,"open":820,"high":820,"low":292,"close":292,"change":537,"percent_change":388,"volume":815,"transactions":9,"vwap":292},"2025-07-18",{"date":1968,"open":1960,"high":1036,"low":1969,"close":1036,"change":519,"percent_change":1970,"volume":823,"transactions":9,"vwap":1036},"2025-07-17",108.71,0.73,{"date":1972,"open":1973,"high":1974,"low":1975,"close":896,"change":43,"percent_change":1961,"volume":1976,"transactions":9,"vwap":896},"2025-07-16",108.65,108.94,108.48,8800,{"date":1978,"open":1979,"high":1979,"low":1141,"close":1141,"change":1980,"percent_change":1308,"volume":1604,"transactions":9,"vwap":1141},"2025-07-15",109.52,-1.21,{"date":1982,"open":1072,"high":1031,"low":1072,"close":1031,"change":1983,"percent_change":79,"volume":1813,"transactions":9,"vwap":1031},"2025-07-14",0.37,{"date":1985,"open":1986,"high":1986,"low":1987,"close":900,"change":1692,"percent_change":565,"volume":1024,"transactions":9,"vwap":900},"2025-07-11",109.9,109.13,{"date":1989,"open":1702,"high":1788,"low":1702,"close":1986,"change":847,"percent_change":305,"volume":1208,"transactions":9,"vwap":1986},"2025-07-10",{"date":1991,"open":1938,"high":1992,"low":1938,"close":1992,"change":786,"percent_change":836,"volume":1208,"transactions":9,"vwap":1992},"2025-07-09",109.7,{"date":1994,"open":1046,"high":272,"low":1992,"close":272,"change":1773,"percent_change":1995,"volume":1081,"transactions":9,"vwap":272},"2025-07-08",-0.77,{"date":1997,"open":925,"high":925,"low":1998,"close":988,"change":989,"percent_change":565,"volume":1999,"transactions":9,"vwap":988},"2025-07-07",110.43,25900,{"date":2001,"open":2002,"high":994,"low":1317,"close":994,"change":1028,"percent_change":1058,"volume":916,"transactions":9,"vwap":994},"2025-07-03",111.010002,{"date":2004,"open":1062,"high":907,"low":1062,"close":907,"change":315,"percent_change":315,"volume":2005,"transactions":9,"vwap":907},"2025-07-02",22100,{"date":2007,"open":988,"high":2008,"low":988,"close":1192,"change":1961,"percent_change":1098,"volume":2009,"transactions":9,"vwap":1192},"2025-07-01",111.24,4400,{"date":2011,"open":1677,"high":988,"low":1045,"close":988,"change":80,"percent_change":1182,"volume":1332,"transactions":9,"vwap":988},"2025-06-30",{"date":2013,"open":1037,"high":1780,"low":2014,"close":1780,"change":140,"percent_change":1758,"volume":809,"transactions":9,"vwap":1780},"2025-06-27",109.74,{"date":2016,"open":1739,"high":1021,"low":1987,"close":2017,"change":1509,"percent_change":1887,"volume":1332,"transactions":9,"vwap":2017},"2025-06-26",109.48,{"date":2019,"open":1686,"high":1686,"low":1987,"close":1987,"change":1235,"percent_change":1220,"volume":831,"transactions":9,"vwap":1987},"2025-06-25",{"date":2021,"open":2022,"high":1904,"low":356,"close":356,"change":1533,"percent_change":1538,"volume":1032,"transactions":9,"vwap":356},"2025-06-24",111.050003,{"date":2024,"open":2025,"high":1297,"low":2025,"close":826,"change":1396,"percent_change":1574,"volume":1423,"transactions":9,"vwap":826},"2025-06-23",109.98,{"date":2027,"open":828,"high":828,"low":818,"close":818,"change":1864,"percent_change":1509,"volume":842,"transactions":9,"vwap":818},"2025-06-20",{"date":2029,"open":1041,"high":1051,"low":1730,"close":1027,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1027},"2025-06-18",0.1,0.09,26600,{"date":2034,"open":2035,"high":820,"low":1211,"close":2036,"change":1457,"percent_change":1202,"volume":2037,"transactions":9,"vwap":2036},"2025-06-17",109.76,109.37,6100,{"date":2039,"open":2040,"high":2040,"low":863,"close":1023,"change":332,"percent_change":1874,"volume":1939,"transactions":9,"vwap":1023},"2025-06-16",110.49,{"date":2042,"open":1211,"high":863,"low":1942,"close":1942,"change":1225,"percent_change":2043,"volume":738,"transactions":9,"vwap":1942},"2025-06-13",-0.89,{"date":2045,"open":1683,"high":1021,"low":1683,"close":1021,"change":750,"percent_change":2046,"volume":1042,"transactions":9,"vwap":1021},"2025-06-12",0.6,{"date":2048,"open":2049,"high":2049,"low":2050,"close":879,"change":1318,"percent_change":1319,"volume":1208,"transactions":9,"vwap":879},"2025-06-11",110.17,109.099998,{"date":2052,"open":2035,"high":2053,"low":1725,"close":884,"change":1367,"percent_change":405,"volume":1385,"transactions":9,"vwap":884},"2025-06-10",109.91,{"date":2055,"open":356,"high":356,"low":1721,"close":883,"change":1353,"percent_change":946,"volume":1679,"transactions":9,"vwap":883},"2025-06-09",{"date":2057,"open":907,"high":907,"low":1041,"close":2058,"change":973,"percent_change":1331,"volume":2059,"transactions":9,"vwap":2058},"2025-06-06",110.55,10500,{"date":2061,"open":1045,"high":2062,"low":1913,"close":1986,"change":416,"percent_change":956,"volume":1823,"transactions":9,"vwap":1986},"2025-06-05",110.2,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":64,"percent_change":934,"volume":1264,"transactions":9,"vwap":2066},"2025-06-04",111.8,110.72,{"date":2068,"open":777,"high":777,"low":1779,"close":949,"change":2069,"percent_change":1309,"volume":842,"transactions":9,"vwap":949},"2025-06-03",-1.09,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":1325,"percent_change":157,"volume":904,"transactions":9,"vwap":2073},"2025-06-02",112.16,112.53,{"date":2075,"open":1785,"high":1801,"low":1785,"close":938,"change":646,"percent_change":2076,"volume":1208,"transactions":9,"vwap":938},"2025-05-30",0.84,{"date":2078,"open":2022,"high":2079,"low":1784,"close":1837,"change":928,"percent_change":178,"volume":1208,"transactions":9,"vwap":1837},"2025-05-29",111.11,{"date":2081,"open":1181,"high":826,"low":2082,"close":2083,"change":265,"percent_change":779,"volume":823,"transactions":9,"vwap":2083},"2025-05-28",110.76,110.78,{"date":2085,"open":1317,"high":971,"low":919,"close":2086,"change":1001,"percent_change":1294,"volume":1332,"transactions":9,"vwap":2086},"2025-05-27",111.31,{"date":2088,"open":1956,"high":1057,"low":1956,"close":2089,"change":341,"percent_change":425,"volume":957,"transactions":9,"vwap":2089},"2025-05-23",110.29,{"date":2091,"open":1022,"high":2092,"low":1041,"close":1041,"change":2093,"percent_change":2094,"volume":773,"transactions":9,"vwap":1041},"2025-05-22",110.44,-1.04,-0.94,{"date":2096,"open":1783,"high":2097,"low":1900,"close":1900,"change":830,"percent_change":1795,"volume":1042,"transactions":9,"vwap":1900},"2025-05-21",111.88,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":847,"percent_change":305,"volume":1813,"transactions":9,"vwap":2102},"2025-05-20",112.88,112.5,112.71,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2107,"volume":1024,"transactions":9,"vwap":2106},"2025-05-19",112.21,112.51,0,{"date":2109,"open":1179,"high":2106,"low":1179,"close":2106,"change":2110,"percent_change":2111,"volume":842,"transactions":9,"vwap":2106},"2025-05-16",1.9,1.72,{"date":2113,"open":1951,"high":1330,"low":1951,"close":919,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":919},"2025-05-15",2.25,2.08,7300,{"date":2118,"open":1351,"high":281,"low":2119,"close":891,"change":755,"percent_change":2120,"volume":1843,"transactions":9,"vwap":891},"2025-05-14",108.080002,-0.23,{"date":2122,"open":2036,"high":2036,"low":1772,"close":1772,"change":1718,"percent_change":996,"volume":2123,"transactions":9,"vwap":1772},"2025-05-13",12300,{"date":2125,"open":2126,"high":2126,"low":1212,"close":2127,"change":1138,"percent_change":189,"volume":2128,"transactions":9,"vwap":2127},"2025-05-12",111.55,109.66,35000,{"date":2130,"open":292,"high":2131,"low":292,"close":2131,"change":21,"percent_change":341,"volume":2132,"transactions":9,"vwap":2131},"2025-05-09",109.77,4300,{"date":2134,"open":1370,"high":1174,"low":1378,"close":1754,"change":265,"percent_change":779,"volume":1939,"transactions":9,"vwap":1754},"2025-05-08",{"date":2136,"open":2137,"high":1705,"low":2014,"close":2053,"change":1133,"percent_change":1133,"volume":2138,"transactions":9,"vwap":2053},"2025-05-07",109.87,30000,{"date":2140,"open":920,"high":920,"low":2017,"close":1689,"change":1458,"percent_change":821,"volume":2141,"transactions":9,"vwap":1689},"2025-05-06",6900,{"date":2143,"open":827,"high":2144,"low":1986,"close":933,"change":256,"percent_change":256,"volume":1813,"transactions":9,"vwap":933},"2025-05-05",110.89,{"date":2146,"open":1027,"high":921,"low":1027,"close":2147,"change":1422,"percent_change":2148,"volume":1087,"transactions":9,"vwap":2147},"2025-05-02",110.3,1.85,{"date":2150,"open":1067,"high":1378,"low":1067,"close":1930,"change":1074,"percent_change":2151,"volume":1939,"transactions":9,"vwap":1930},"2025-05-01",-0.81,{"date":2153,"open":2154,"high":1739,"low":2154,"close":1360,"change":1924,"percent_change":80,"volume":831,"transactions":9,"vwap":1360},"2025-04-30",108.13,{"date":2156,"open":890,"high":2157,"low":1969,"close":2157,"change":1710,"percent_change":1259,"volume":1024,"transactions":9,"vwap":2157},"2025-04-29",109.029999,{"date":2159,"open":1107,"high":2160,"low":2161,"close":2162,"change":928,"percent_change":847,"volume":1343,"transactions":9,"vwap":2162},"2025-04-28",108.2,107.089996,107.76,{"date":2164,"open":1154,"high":2165,"low":2166,"close":2167,"change":779,"percent_change":1458,"volume":1032,"transactions":9,"vwap":2167},"2025-04-25",107.67,106.9,107.55,{"date":179,"open":1933,"high":1130,"low":1116,"close":1116,"change":1538,"percent_change":110,"volume":831,"transactions":9,"vwap":1116}]