[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSR":3,"homepage-market-summary":29,"stock-historical-PSR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSR","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 Active U.S. Real Estate Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7918,2.69828,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},96.651853,96.89,96.62,95.9805,0.6714,0.7,1190.577197,108.78,89.41,2075.6328106414344,37.4,4494,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},88.79,2130,777383.835471,7.95,"2025-04-24",[183,186,195,204,213,222,232,242,252,262,272,282,291,301,310,318,327,337,345,356,365,374,383,391,400,410,419,429,439,448,455,463,470,478,485,494,503,511,519,527,537,548,557,564,573,581,590,599,607,615,623,633,642,650,659,669,677,686,695,703,712,721,727,733,740,748,755,761,769,777,782,788,795,801,808,815,820,826,831,837,842,847,852,860,867,873,879,885,890,897,902,906,913,918,926,932,939,944,950,955,961,967,974,979,984,990,997,1000,1005,1010,1014,1021,1025,1029,1033,1041,1045,1051,1057,1061,1067,1071,1077,1081,1086,1092,1098,1103,1108,1114,1120,1127,1130,1134,1139,1146,1149,1156,1163,1169,1175,1179,1184,1188,1192,1198,1203,1208,1215,1221,1224,1229,1234,1238,1243,1249,1253,1256,1259,1263,1269,1273,1279,1284,1290,1294,1297,1302,1309,1317,1320,1327,1331,1336,1341,1345,1349,1353,1359,1363,1370,1376,1382,1389,1393,1397,1402,1407,1414,1420,1427,1433,1438,1443,1448,1454,1460,1467,1472,1476,1480,1485,1488,1491,1498,1501,1506,1511,1516,1520,1524,1528,1531,1536,1540,1545,1548,1551,1557,1560,1564,1568,1573,1577,1580,1585,1591,1595,1600,1603,1606,1611,1616,1619,1624,1630,1635,1641,1644,1647,1654,1658,1660,1663,1667,1670,1674,1676,1682,1686,1690,1693,1696,1700,1704,1708,1712,1716,1722,1725,1730,1733,1740,1743,1746,1750,1757,1761,1764,1770,1775,1778,1781,1785,1789,1793,1799,1801,1804,1807,1811,1815,1819,1821,1825,1831,1833,1837,1843,1847,1852,1859,1864,1866,1869,1873,1877,1881,1886,1891,1895,1897,1900,1903,1908,1915,1919,1921,1924,1927,1930,1933,1937,1940,1942,1944,1947,1951,1953,1956,1958,1962,1965,1970,1974,1976,1980,1983,1986,1988,1990,1994,1998,2001,2004,2007,2010,2013,2017,2019,2021,2023,2026,2029,2035,2040,2046,2048,2051,2054,2057,2059,2061,2063,2065,2067,2071,2073,2076,2080,2084,2088,2094,2098,2103],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},60,96.7357,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",96.6,95.98,-0.2599,-0.27,1238.424025,58,96.2318,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":136,"volume":201,"transactions":202,"vwap":203},"2026-10-02",96.779,96.18,96.2404,0.4404,3893.997786,148,96.3666,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":65,"volume":210,"transactions":211,"vwap":212},"2026-10-01",95.6325,95.8,95.5701,-0.6929,4331.11522,96,95.6379,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",96.8015,96.4929,-0.8819,-0.91,920.51138,73,96.7076,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",97.47,97.1199,97.3748,0.0167,0.02,1477.025051,76,97.2057,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",97.12,97.445,97.3581,-0.256,-0.26,1749.187402,62,97.3211,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",97.8,97.37,97.6141,-0.1998,-0.2,769.892825,72,97.6455,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",97.89392,98.0415,97.8139,-0.2265,-0.23,1686.1785,123,98.0153,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",98.61,98.64,98.0404,-1.3334,-1.34,1796.300298,61,98.5392,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",99.54,99.67,99.3738,-0.283,-0.28,780.479067,57,99.5483,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":106,"volume":288,"transactions":289,"vwap":290},"2026-09-21",99.34,99.6568,99.3174,0.2401,933.190441,84,99.3893,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",99.65,99.66,99.4167,-0.838,-0.84,814.10904,52,99.6376,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":280,"vwap":309},"2026-09-17",100.103555,100.26,100.2547,0.2678,0.27,985.4255,100.2752,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":193,"vwap":317},"2026-09-16",100.8101,99.9869,-0.2231,-0.22,579.312438,100.4212,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":324,"volume":325,"transactions":270,"vwap":326},"2026-09-15",100.19,100.24,100.16,100.21,-0.14,1245.9429,100.1898,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",100.5199,100.34,100.35,-0.7567,-0.75,1467.8789,46,100.3922,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",101.1067,0.6567,0.65,483.071004,64,101.1687,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",100.82,100.83,100.3798,100.45,-0.844,-0.83,3191.782213,91,100.7002,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",101.0918,101.294,-0.9148,-0.9,782.624399,59,101.193,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",102.67,102.2088,0.1079,0.11,2187.5472,55,102.5646,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",102.96,102.1009,-0.5759,-0.56,523.402215,49,102.7749,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":22,"volume":388,"transactions":389,"vwap":390},"2026-09-03",102.69,102.6768,0.7172,719.422325,63,102.5947,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",101.605,101.9596,-0.5633,-0.55,722.099165,65,101.9401,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",102.97,102.345,102.5229,-0.2143,-0.21,1668.3902,80,102.5842,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",102.22,102.7372,-0.6283,-0.61,2879.040062,71,102.4727,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",104.07,103.35,103.3655,-0.6945,-0.67,1074.711106,54,103.6772,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":218,"volume":436,"transactions":437,"vwap":438},"2026-08-27",103.985,104.6277,103.96,104.06,-0.9528,1576.515029,68,104.3122,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",105.611,105.0128,-0.6372,-0.6,485.0712,44,105.3565,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":106,"volume":453,"transactions":389,"vwap":454},"2026-08-25",105.59,105.65,0.25,1153.2924,105.5852,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",105.4,0.7519,0.72,704.211211,66,105.1323,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":278,"volume":467,"transactions":468,"vwap":469},"2026-08-21",104.6481,-0.2915,228.57679,47,104.6954,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":446,"vwap":477},"2026-08-20",105.225,104.9396,0.3046,0.29,607.314496,105.161,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":95,"volume":483,"transactions":193,"vwap":484},"2026-08-19",104.2,104.635,0.5302,1178.276471,104.3412,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",104.75,104.1048,-0.4435,-0.42,1120.9032,45,104.46,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":280,"vwap":502},"2026-08-17",104.27,104.59,104.5483,-0.8108,-0.77,666.515515,104.4873,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":307,"volume":509,"transactions":381,"vwap":510},"2026-08-14",105.43,105.13,105.3591,0.2864,851.6942,105.2858,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",105.0727,1.2733,1.23,381.342715,50,105.0815,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":250,"vwap":526},"2026-08-12",103.48,103.7994,0.998,0.97,583.715863,103.6397,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",103.28,103.37,102.8014,-0.8386,-0.81,1067.331808,87,103.2104,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",103.63,103.73,103.545,103.64,-1.5448,-1.47,1558.258157,92,103.614,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":437,"vwap":556},"2026-08-07",104.9,105.45,105.1848,0.5848,0.56,947.846988,105.27,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":218,"volume":562,"transactions":335,"vwap":563},"2026-08-06",104.93,104.6,-0.9562,773.265513,104.8204,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":248,"volume":570,"transactions":571,"vwap":572},"2026-08-05",104.92,105.5562,104.49,-0.216,3149.357507,78,104.8019,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":191,"volume":579,"transactions":398,"vwap":580},"2026-08-04",105.92,105.93,105.7722,-0.2856,1735.625325,105.7169,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":230,"vwap":589},"2026-08-03",106.005,106.0578,105.77,-0.0274,-0.03,2084.562791,105.8777,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":230,"vwap":598},"2026-07-31",106.84,105.9299,106.0852,-0.5765,-0.54,1512.05413,106.2188,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":461,"vwap":606},"2026-07-30",106.27,106.6617,-1.2918,-1.2,764.188872,106.5769,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":111,"volume":612,"transactions":613,"vwap":614},"2026-07-29",107.16,107.9535,-0.1879,1629.6125,67,107.7327,{"date":616,"open":617,"high":24,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":280,"vwap":622},"2026-07-28",108.755,108.1414,0.3814,0.35,859.0775,108.6839,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",108.055,107.4558,107.76,-0.6284,-0.58,2624.08407,94,107.7882,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":289,"vwap":641},"2026-07-24",108.54,108.64,108.3884,2.5721,2.43,2392.014734,108.5586,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":517,"vwap":649},"2026-07-23",106.25,105.8163,-0.1674,-0.16,872.251091,106.0843,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":250,"vwap":658},"2026-07-22",106.15,106.605,105.9837,-0.5195,-0.49,1216.821462,106.2856,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",106.01,106.57,106.5032,0.272,0.26,3628.841567,90,106.4114,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":427,"vwap":676},"2026-07-20",106.63,106.2312,-0.7531,-0.7,695.32745,106.6056,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",106.695,106.9843,0.1783,0.17,599.263558,43,106.9393,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",105.28,106.806,2.676,2.57,2703.7252,98,106.0305,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":111,"volume":701,"transactions":517,"vwap":702},"2026-07-15",104.08,104.13,104.0259,-0.1727,1013.432048,104.1986,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":299,"vwap":711},"2026-07-14",104.79,104.15,104.3027,-0.0612,-0.06,1434.346,104.2209,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",103.68,104.3639,0.6839,0.66,593.480251,42,104.0762,{"date":722,"open":723,"high":714,"low":723,"close":714,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":714},"2026-07-10",103,0.37,0.36,700,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":452,"percent_change":106,"volume":732,"transactions":9,"vwap":731},"2026-07-09",102.82,103.76,103.31,3800,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",104.34,103.059998,-1.6,-1.53,1100,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",104.73,105.24,104.66,1.42,1.38,1800,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":396,"volume":754,"transactions":9,"vwap":752},"2026-07-06",104.36,103.07,103.24,-0.57,2300,{"date":756,"open":757,"high":758,"low":521,"close":758,"change":759,"percent_change":121,"volume":760,"transactions":9,"vwap":758},"2026-07-02",103.61,103.81,0.93,3300,{"date":762,"open":763,"high":731,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",103.050003,102.71,102.88,0.31,0.3,3100,{"date":770,"open":763,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",103.5,102.55,102.57,-1.69,-1.62,2900,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":500,"percent_change":781,"volume":726,"transactions":9,"vwap":780},"2026-06-29",104.44,104.26,-0.73,{"date":783,"open":780,"high":784,"low":780,"close":785,"change":746,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-26",105.040001,105.029999,1.33,4900,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-25",103.87,103.17,103.65,0.12,1900,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":800,"volume":175,"transactions":9,"vwap":799},"2026-06-24",103.6,103.34,103.53,-0.02,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",102.53,103.55,1.43,1.4,900,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",101.96,102.12,0.33,0.32,1300,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":228,"percent_change":228,"volume":819,"transactions":9,"vwap":818},"2026-06-18",101.98,101.79,600,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":794,"transactions":9,"vwap":823},"2026-06-17",104.52,101.77,-2.54,-2.44,{"date":827,"open":744,"high":744,"low":828,"close":829,"change":830,"percent_change":793,"volume":175,"transactions":9,"vwap":829},"2026-06-16",104.23,104.31,0.13,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":72,"volume":794,"transactions":9,"vwap":835},"2026-06-15",104.68,105.099998,104.18,-0.53,{"date":838,"open":839,"high":839,"low":744,"close":839,"change":717,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-12",104.71,0.63,1400,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":846,"volume":726,"transactions":9,"vwap":845},"2026-06-11",103.8,104.050003,0.05,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":228,"percent_change":228,"volume":754,"transactions":9,"vwap":851},"2026-06-10",104.37,104.64,104,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-09",103.54,104.41,103.98,2.49,2.45,9200,{"date":861,"open":367,"high":367,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",101.3,101.49,-1.46,-1.42,2400,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":524,"percent_change":872,"volume":768,"transactions":9,"vwap":871},"2026-06-05",101.44,103.2,102.95,0.95,{"date":874,"open":875,"high":817,"low":876,"close":817,"change":877,"percent_change":877,"volume":878,"transactions":9,"vwap":817},"2026-06-04",101.28,101.07,1.86,2000,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":884,"volume":747,"transactions":9,"vwap":883},"2026-06-03",101.019997,101.17,100.12,-0.08,{"date":886,"open":887,"high":323,"low":887,"close":888,"change":307,"percent_change":307,"volume":889,"transactions":9,"vwap":888},"2026-06-02",99.98,100.2,1500,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-01",100.61,99.93,-1.9,-1.87,500,{"date":898,"open":810,"high":810,"low":899,"close":900,"change":218,"percent_change":901,"volume":739,"transactions":9,"vwap":900},"2026-05-29",101.8,101.83,-0.89,{"date":903,"open":763,"high":763,"low":904,"close":904,"change":248,"percent_change":905,"volume":726,"transactions":9,"vwap":904},"2026-05-28",102.74,-0.19,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-27",103.39,102.94,-0.4,-0.39,1700,{"date":914,"open":915,"high":915,"low":751,"close":798,"change":916,"percent_change":917,"volume":807,"transactions":9,"vwap":798},"2026-05-26",103.45,0.64,0.62,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-22",102.75,102.85,102.040001,102.7,0.16,3000,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-21",101.73,102.54,0.18,2100,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":175,"transactions":9,"vwap":935},"2026-05-20",102.019997,102.36,101.94,1.27,1.26,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":370,"percent_change":370,"volume":943,"transactions":9,"vwap":942},"2026-05-19",101.040001,101.089996,300,{"date":945,"open":350,"high":946,"low":320,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-18",100.98,1.47,1.48,4300,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":738,"volume":776,"transactions":9,"vwap":953},"2026-05-15",100.5,99.51,-1.55,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":175,"transactions":9,"vwap":958},"2026-05-14",101.92,101.059998,-0.37,-0.36,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":333,"percent_change":781,"volume":949,"transactions":9,"vwap":966},"2026-05-13",101.46,101.6,101.29,101.43,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-12",101.66,102.18,101.58,0.2,80000,{"date":975,"open":976,"high":976,"low":823,"close":817,"change":977,"percent_change":977,"volume":978,"transactions":9,"vwap":817},"2026-05-11",102.5,-0.04,800,{"date":980,"open":981,"high":982,"low":934,"close":934,"change":983,"percent_change":51,"volume":726,"transactions":9,"vwap":934},"2026-05-08",102.059998,102.35,0.5,{"date":985,"open":899,"high":899,"low":876,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-07",101.52,-0.78,-0.76,1600,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":515,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-06",101.67,102.37,102.3,1.22,7100,{"date":998,"open":999,"high":876,"low":999,"close":876,"change":307,"percent_change":307,"volume":978,"transactions":9,"vwap":876},"2026-05-05",100.47,{"date":1001,"open":966,"high":966,"low":1002,"close":1003,"change":1004,"percent_change":781,"volume":814,"transactions":9,"vwap":1003},"2026-05-04",100.53,100.8,-0.74,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":258,"percent_change":258,"volume":814,"transactions":9,"vwap":1009},"2026-05-01",101.65,101.31,101.54,{"date":1011,"open":1012,"high":899,"low":1012,"close":823,"change":1013,"percent_change":1013,"volume":841,"transactions":9,"vwap":823},"2026-04-30",100,1.87,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-29",99.92,99.84,99.9,-0.59,1200,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":515,"percent_change":1024,"volume":819,"transactions":9,"vwap":1023},"2026-04-28",100.49,1.24,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":444,"percent_change":444,"volume":1020,"transactions":9,"vwap":1028},"2026-04-27",99.69,99.26,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1032,"volume":978,"transactions":9,"vwap":1031},"2026-04-24",99.86,-0.15,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":989,"transactions":9,"vwap":1038},"2026-04-23",99.64,100.059998,99.45,100.010002,1.29,1.31,{"date":1042,"open":1037,"high":1037,"low":1043,"close":1043,"change":1044,"percent_change":1044,"volume":912,"transactions":9,"vwap":1043},"2026-04-22",98.72,-0.94,{"date":1046,"open":322,"high":1047,"low":294,"close":294,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":294},"2026-04-21",100.31,-1.82,-1.79,8600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1056,"volume":754,"transactions":9,"vwap":1054},"2026-04-20",101.050003,101.48,100.97,0.42,{"date":1058,"open":942,"high":942,"low":958,"close":958,"change":1059,"percent_change":1060,"volume":896,"transactions":9,"vwap":958},"2026-04-17",1.56,1.57,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":175,"transactions":9,"vwap":1064},"2026-04-16",98.45,99.5,0.81,0.82,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1070,"volume":726,"transactions":9,"vwap":1069},"2026-04-15",98.69,0.07,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":889,"transactions":9,"vwap":1074},"2026-04-14",97.62,98.62,0.84,0.86,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":812,"percent_change":80,"volume":878,"transactions":9,"vwap":1080},"2026-04-13",97.23,97.78,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":972,"volume":807,"transactions":9,"vwap":1084},"2026-04-10",97.27,97.45,0.19,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":726,"transactions":9,"vwap":1089},"2026-04-09",97.57,97.26,0.89,0.92,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":175,"transactions":9,"vwap":1095},"2026-04-08",96.28,96.37,1.66,1.75,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":665,"percent_change":1102,"volume":794,"transactions":9,"vwap":1101},"2026-04-07",94.41,94.71,0.28,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":930,"percent_change":1085,"volume":807,"transactions":9,"vwap":1107},"2026-04-06",94.059998,94.55,94.45,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":896,"transactions":9,"vwap":1111},"2026-04-02",93.85,94.27,1.25,1.34,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1056,"percent_change":58,"volume":1119,"transactions":9,"vwap":1118},"2026-04-01",93.14,93.17,93.019997,2700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":732,"transactions":9,"vwap":1124},"2026-03-31",91.94,93.16,92.6,1.45,1.59,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":924,"percent_change":930,"volume":819,"transactions":9,"vwap":1129},"2026-03-30",91.15,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":836,"percent_change":629,"volume":989,"transactions":9,"vwap":1133},"2026-03-27",91.56,90.99,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":406,"percent_change":258,"volume":931,"transactions":9,"vwap":1138},"2026-03-26",91.96,91.44,91.52,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":931,"transactions":9,"vwap":1143},"2026-03-25",92.019997,92.16,91.73,-0.12,-0.13,{"date":1147,"open":1124,"high":1124,"low":1148,"close":1148,"change":171,"percent_change":500,"volume":896,"transactions":9,"vwap":1148},"2026-03-24",91.85,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1155,"volume":841,"transactions":9,"vwap":1154},"2026-03-23",93.010002,93.58,92.55,92.56,0,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1154,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1154},"2026-03-20",95.4,92.41,-3.12,-3.26,6500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":959,"percent_change":911,"volume":989,"transactions":9,"vwap":1168},"2026-03-19",95.54,95.87,95.28,95.68,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":726,"transactions":9,"vwap":1172},"2026-03-18",96.9,96.050003,-1.25,-1.28,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":106,"percent_change":452,"volume":726,"transactions":9,"vwap":1178},"2026-03-17",97.53,97.3,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1065,"percent_change":1075,"volume":175,"transactions":9,"vwap":1183},"2026-03-16",97.6,97.76,97.059998,{"date":1185,"open":1186,"high":1178,"low":1187,"close":1187,"change":830,"percent_change":81,"volume":889,"transactions":9,"vwap":1187},"2026-03-13",96.87,96.25,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":629,"percent_change":444,"volume":1020,"transactions":9,"vwap":1191},"2026-03-12",96.35,96.12,{"date":1193,"open":1194,"high":1186,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":747,"transactions":9,"vwap":1195},"2026-03-11",96.84,96.7,-0.97,-0.99,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":587,"percent_change":587,"volume":978,"transactions":9,"vwap":1202},"2026-03-10",98.53,98.57,97.67,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":830,"percent_change":830,"volume":739,"transactions":9,"vwap":1206},"2026-03-09",96.82,97.7,96.4,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1088,"change":1213,"percent_change":1214,"volume":889,"transactions":9,"vwap":1088},"2026-03-06",97.35,97.59,97.18,-1.11,-1.12,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1220,"volume":726,"transactions":9,"vwap":1218},"2026-03-05",98.5,98.68,98.28,-1.03,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":475,"percent_change":475,"volume":978,"transactions":9,"vwap":1223},"2026-03-04",99.71,{"date":1225,"open":1226,"high":294,"low":1219,"close":1227,"change":753,"percent_change":753,"volume":1228,"transactions":9,"vwap":1227},"2026-03-03",98.79,99.42,6100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":80,"percent_change":80,"volume":754,"transactions":9,"vwap":1233},"2026-03-02",100.080002,100.11,99.99,{"date":1235,"open":1236,"high":293,"low":1237,"close":293,"change":1085,"percent_change":1085,"volume":726,"transactions":9,"vwap":293},"2026-02-27",99.58,99.37,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":22,"percent_change":1242,"volume":1020,"transactions":9,"vwap":1241},"2026-02-26",99.15,99.46,0.71,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1248,"volume":866,"transactions":9,"vwap":1247},"2026-02-25",98.85,98.63,98.76,-0.01,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":80,"percent_change":620,"volume":819,"transactions":9,"vwap":1252},"2026-02-24",98.22,98.77,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":475,"percent_change":767,"volume":943,"transactions":9,"vwap":1255},"2026-02-23",98.43,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":917,"percent_change":916,"volume":726,"transactions":9,"vwap":1258},"2026-02-20",98.14,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":647,"percent_change":647,"volume":1262,"transactions":9,"vwap":1261},"2026-02-19",97.52,200,{"date":1264,"open":1265,"high":1266,"low":1261,"close":1267,"change":774,"percent_change":1268,"volume":754,"transactions":9,"vwap":1267},"2026-02-18",97.98,98.040001,97.68,-1.7,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1237,"change":872,"percent_change":524,"volume":841,"transactions":9,"vwap":1237},"2026-02-17",98.55,99.38,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":726,"transactions":9,"vwap":1276},"2026-02-13",97.72,98.42,0.99,1.02,{"date":1280,"open":1281,"high":1246,"low":1282,"close":1282,"change":1242,"percent_change":1283,"volume":754,"transactions":9,"vwap":1282},"2026-02-12",97.58,97.43,0.73,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":726,"transactions":9,"vwap":1287},"2026-02-11",96.42,96.72,0.57,0.59,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":948,"percent_change":1059,"volume":989,"transactions":9,"vwap":1293},"2026-02-10",95.38,96.15,{"date":1295,"open":631,"high":1296,"low":631,"close":1296,"change":812,"percent_change":620,"volume":878,"transactions":9,"vwap":1296},"2026-02-09",94.67,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":947,"percent_change":1301,"volume":732,"transactions":9,"vwap":1300},"2026-02-06",93.54,94.34,1.58,{"date":1303,"open":1304,"high":1305,"low":1142,"close":1306,"change":1307,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-05",92.5,92.97,92.87,-0.05,2600,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-04",92.080002,93.32,92.92,1.36,1.49,2500,{"date":1318,"open":1319,"high":1132,"low":1319,"close":1132,"change":370,"percent_change":793,"volume":814,"transactions":9,"vwap":1132},"2026-02-03",91.21,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":768,"transactions":9,"vwap":1324},"2026-02-02",92.4,92.59,91.45,-1.05,-1.14,{"date":1328,"open":1329,"high":1304,"low":1330,"close":1304,"change":830,"percent_change":81,"volume":814,"transactions":9,"vwap":1304},"2026-01-30",91.82,91.59,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":746,"percent_change":1335,"volume":1119,"transactions":9,"vwap":1334},"2026-01-29",91.16,92.37,1.52,{"date":1337,"open":1338,"high":1338,"low":1133,"close":1133,"change":1339,"percent_change":1044,"volume":1340,"transactions":9,"vwap":1133},"2026-01-28",91.8,-0.86,15100,{"date":1342,"open":1343,"high":1148,"low":1343,"close":1148,"change":1344,"percent_change":1344,"volume":1162,"transactions":9,"vwap":1148},"2026-01-27",91.84,0.01,{"date":1346,"open":1347,"high":1348,"low":1343,"close":1343,"change":977,"percent_change":977,"volume":912,"transactions":9,"vwap":1343},"2026-01-26",92.12,92.2,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":665,"percent_change":1102,"volume":726,"transactions":9,"vwap":1352},"2026-01-23",91.63,91.88,{"date":1354,"open":1159,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":912,"transactions":9,"vwap":1356},"2026-01-22",92.49,91.62,-1.23,-1.32,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":793,"percent_change":830,"volume":175,"transactions":9,"vwap":1362},"2026-01-21",92.61,92.85,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":774,"percent_change":1049,"volume":1369,"transactions":9,"vwap":1368},"2026-01-20",92.71,92.9,92.68,92.73,2200,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":175,"transactions":9,"vwap":1373},"2026-01-16",94.26,94.42,1.1,1.18,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1312,"change":37,"percent_change":840,"volume":1381,"transactions":9,"vwap":1312},"2026-01-15",93.42,93.61,93.19,2800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":1020,"transactions":9,"vwap":1385},"2026-01-14",92.3,92.74,92.26,0.69,0.75,{"date":1390,"open":1132,"high":1391,"low":1319,"close":1392,"change":1288,"percent_change":917,"volume":841,"transactions":9,"vwap":1392},"2026-01-13",92.14,92.050003,{"date":1394,"open":1324,"high":1395,"low":1324,"close":1395,"change":1070,"percent_change":1396,"volume":739,"transactions":9,"vwap":1395},"2026-01-12",91.48,0.08,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":665,"percent_change":475,"volume":726,"transactions":9,"vwap":1401},"2026-01-09",91.18,91.69,91.41,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1129,"change":1388,"percent_change":1406,"volume":726,"transactions":9,"vwap":1129},"2026-01-08",90.28,91.23,0.83,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":65,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-07",91.51,91.55,90.4,-0.79,3500,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1369,"transactions":9,"vwap":1417},"2026-01-06",90.29,91.12,0.54,0.6,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":682,"volume":1426,"transactions":9,"vwap":1423},"2026-01-05",90.49,90.58,89.83,0.15,5100,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":978,"transactions":9,"vwap":1430},"2026-01-02",90.19,90.43,0.09,0.1,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":352,"percent_change":218,"volume":878,"transactions":9,"vwap":1437},"2025-12-31",90.75,90.79,90.34,{"date":1439,"open":354,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":1056,"volume":866,"transactions":9,"vwap":1440},"2025-12-30",91.17,90.78,0.38,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1436,"change":682,"percent_change":1085,"volume":739,"transactions":9,"vwap":1436},"2025-12-29",90.71,90.87,90.68,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":846,"percent_change":1453,"volume":989,"transactions":9,"vwap":1451},"2025-12-26",90.45,90.62,90.21,0.06,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1388,"volume":807,"transactions":9,"vwap":1458},"2025-12-24",90.2,90.6,90.57,0.67,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":709,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-23",90.07,89.69,89.9,-0.07,6600,{"date":1468,"open":25,"high":1469,"low":25,"close":1470,"change":1471,"percent_change":191,"volume":931,"transactions":9,"vwap":1470},"2025-12-22",89.97,89.96,-0.24,{"date":1473,"open":1474,"high":1436,"low":1456,"close":1456,"change":1475,"percent_change":960,"volume":978,"transactions":9,"vwap":1456},"2025-12-19",90.76,-0.33,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":72,"percent_change":379,"volume":989,"transactions":9,"vwap":1479},"2025-12-18",91.46,90.53,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":812,"percent_change":725,"volume":978,"transactions":9,"vwap":1484},"2025-12-17",91.050003,91.27,91.040001,{"date":1486,"open":1405,"high":1405,"low":1445,"close":1445,"change":333,"percent_change":1487,"volume":819,"transactions":9,"vwap":1445},"2025-12-16",-0.82,{"date":1489,"open":1490,"high":1478,"low":1484,"close":1478,"change":158,"percent_change":1419,"volume":989,"transactions":9,"vwap":1478},"2025-12-15",91.29,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":814,"transactions":9,"vwap":1495},"2025-12-12",91.71,90.9,90.91,-0.09,-0.1,{"date":1499,"open":1319,"high":1319,"low":1500,"close":354,"change":81,"percent_change":1425,"volume":896,"transactions":9,"vwap":354},"2025-12-11",90.94,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":80,"percent_change":1442,"volume":739,"transactions":9,"vwap":1505},"2025-12-10",90.84,91.010002,90.86,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":444,"percent_change":1510,"volume":912,"transactions":9,"vwap":1509},"2025-12-09",91.029999,90.52,-0.66,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1417,"change":315,"percent_change":1471,"volume":925,"transactions":9,"vwap":1417},"2025-12-08",91.31,91.33,90.77,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":370,"percent_change":793,"volume":896,"transactions":9,"vwap":1519},"2025-12-05",91.37,91.34,{"date":1521,"open":1522,"high":1522,"low":1405,"close":1405,"change":191,"percent_change":1523,"volume":943,"transactions":9,"vwap":1405},"2025-12-04",91.72,-0.3,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1307,"percent_change":1307,"volume":931,"transactions":9,"vwap":1527},"2025-12-03",91.14,91.5,{"date":1529,"open":1530,"high":1530,"low":1410,"close":1410,"change":1523,"percent_change":1475,"volume":896,"transactions":9,"vwap":1410},"2025-12-02",91.74,{"date":1532,"open":1533,"high":1142,"low":1148,"close":1148,"change":1534,"percent_change":1535,"volume":841,"transactions":9,"vwap":1148},"2025-12-01",92.040001,-1.18,-1.27,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":766,"percent_change":812,"volume":1262,"transactions":9,"vwap":1539},"2025-11-28",93,93.029999,{"date":1541,"open":1542,"high":1118,"low":1542,"close":1543,"change":554,"percent_change":1544,"volume":739,"transactions":9,"vwap":1543},"2025-11-26",92.63,92.72,0.61,{"date":1546,"open":1547,"high":1124,"low":1142,"close":1142,"change":1387,"percent_change":1388,"volume":814,"transactions":9,"vwap":1142},"2025-11-25",92.34,{"date":1549,"open":1508,"high":1356,"low":1508,"close":1550,"change":830,"percent_change":81,"volume":739,"transactions":9,"vwap":1550},"2025-11-24",91.47,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1519,"change":1556,"percent_change":938,"volume":1369,"transactions":9,"vwap":1519},"2025-11-21",90.7,91.61,90.69,1.14,{"date":1558,"open":1484,"high":1484,"low":1456,"close":1456,"change":910,"percent_change":1559,"volume":841,"transactions":9,"vwap":1456},"2025-11-20",-0.44,{"date":1561,"open":1562,"high":1445,"low":1563,"close":1457,"change":1004,"percent_change":533,"volume":754,"transactions":9,"vwap":1457},"2025-11-19",90.42,90.24,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1519,"change":101,"percent_change":37,"volume":912,"transactions":9,"vwap":1519},"2025-11-18",90.93,91.54,{"date":1569,"open":1570,"high":1514,"low":1571,"close":1571,"change":1572,"percent_change":333,"volume":1369,"transactions":9,"vwap":1571},"2025-11-17",91.28,90.81,-0.69,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1527,"change":767,"percent_change":812,"volume":1119,"transactions":9,"vwap":1527},"2025-11-14",91.089996,91.58,{"date":1578,"open":1352,"high":1352,"low":1579,"close":1579,"change":1534,"percent_change":1174,"volume":912,"transactions":9,"vwap":1579},"2025-11-13",91.2,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":218,"volume":1584,"transactions":9,"vwap":1582},"2025-11-12",92.38,-0.85,400,{"date":1586,"open":1539,"high":1587,"low":1588,"close":1589,"change":121,"percent_change":524,"volume":1590,"transactions":9,"vwap":1589},"2025-11-11",93.28,92.8,93.23,6400,{"date":1592,"open":1348,"high":1593,"low":1594,"close":1593,"change":800,"percent_change":800,"volume":1308,"transactions":9,"vwap":1593},"2025-11-10",92.33,91.87,{"date":1596,"open":1324,"high":1597,"low":1324,"close":1598,"change":948,"percent_change":1599,"volume":1119,"transactions":9,"vwap":1598},"2025-11-07",92.36,92.35,1.63,{"date":1601,"open":1319,"high":1319,"low":1446,"close":1446,"change":490,"percent_change":1602,"volume":889,"transactions":9,"vwap":1446},"2025-11-06",-0.46,{"date":1604,"open":1605,"high":1605,"low":1490,"close":1490,"change":1432,"percent_change":370,"volume":807,"transactions":9,"vwap":1490},"2025-11-05",91.3,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":725,"percent_change":1610,"volume":726,"transactions":9,"vwap":1609},"2025-11-04",90.85,91.19,0.4,{"date":1612,"open":1458,"high":1613,"low":1614,"close":1613,"change":1615,"percent_change":248,"volume":912,"transactions":9,"vwap":1613},"2025-11-03",90.83,90.31,-0.18,{"date":1617,"open":1618,"high":1417,"low":1618,"close":1504,"change":725,"percent_change":1610,"volume":1020,"transactions":9,"vwap":1504},"2025-10-31",90.16,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":126,"percent_change":1623,"volume":807,"transactions":9,"vwap":1622},"2025-10-30",90.55,90.65,0.52,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1020,"transactions":9,"vwap":1627},"2025-10-29",91.42,90.18,-2.1,-2.28,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1048,"percent_change":1634,"volume":866,"transactions":9,"vwap":1633},"2025-10-28",93.81,92.28,-1.93,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":793,"percent_change":830,"volume":1640,"transactions":9,"vwap":1638},"2025-10-27",94.019997,94.099998,93.73,4800,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":766,"percent_change":812,"volume":819,"transactions":9,"vwap":1643},"2025-10-24",93.98,{"date":1645,"open":1538,"high":1646,"low":1538,"close":1646,"change":800,"percent_change":800,"volume":889,"transactions":9,"vwap":1646},"2025-10-23",93.67,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":88,"volume":949,"transactions":9,"vwap":1652},"2025-10-22",93.55,93.87,93.39,93.69,0.21,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1475,"percent_change":1657,"volume":1262,"transactions":9,"vwap":1656},"2025-10-21",93.48,-0.35,{"date":1659,"open":1652,"high":1632,"low":1652,"close":1632,"change":916,"percent_change":1387,"volume":726,"transactions":9,"vwap":1632},"2025-10-20",{"date":1661,"open":1662,"high":1117,"low":1662,"close":1117,"change":1387,"percent_change":1388,"volume":989,"transactions":9,"vwap":1117},"2025-10-17",92.52,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1144,"percent_change":1145,"volume":978,"transactions":9,"vwap":1666},"2025-10-16",93.059998,92.48,{"date":1668,"open":1368,"high":1368,"low":1124,"close":1124,"change":1669,"percent_change":938,"volume":726,"transactions":9,"vwap":1124},"2025-10-15",1.15,{"date":1671,"open":1672,"high":1550,"low":1672,"close":1324,"change":131,"percent_change":1673,"volume":747,"transactions":9,"vwap":1324},"2025-10-14",90.3,0.96,{"date":1675,"open":1404,"high":1423,"low":1404,"close":1423,"change":101,"percent_change":1289,"volume":726,"transactions":9,"vwap":1423},"2025-10-13",{"date":1677,"open":1479,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":747,"transactions":9,"vwap":1679},"2025-10-10",90.59,90.050003,-1.1,-1.21,{"date":1683,"open":1684,"high":1576,"low":1129,"close":1129,"change":1685,"percent_change":959,"volume":726,"transactions":9,"vwap":1129},"2025-10-09",91.57,-0.34,{"date":1687,"open":1122,"high":1122,"low":1688,"close":1689,"change":406,"percent_change":258,"volume":1466,"transactions":9,"vwap":1689},"2025-10-08",91.099998,91.49,{"date":1691,"open":1684,"high":1692,"low":1684,"close":1692,"change":238,"percent_change":278,"volume":807,"transactions":9,"vwap":1692},"2025-10-07",91.7,{"date":1694,"open":1695,"high":1695,"low":1136,"close":1136,"change":781,"percent_change":1412,"volume":776,"transactions":9,"vwap":1136},"2025-10-06",92.78,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1056,"percent_change":136,"volume":739,"transactions":9,"vwap":1699},"2025-10-03",93.15,92.69,{"date":1701,"open":1699,"high":1699,"low":1702,"close":1703,"change":415,"percent_change":1510,"volume":175,"transactions":9,"vwap":1703},"2025-10-02",92.19,92.27,{"date":1705,"open":1361,"high":1706,"low":1361,"close":1707,"change":88,"percent_change":106,"volume":889,"transactions":9,"vwap":1707},"2025-10-01",92.93,92.88,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1289,"percent_change":916,"volume":726,"transactions":9,"vwap":1711},"2025-09-30",92.24,92.66,{"date":1713,"open":1386,"high":1386,"low":1714,"close":1714,"change":1497,"percent_change":1715,"volume":175,"transactions":9,"vwap":1714},"2025-09-29",92.07,-0.11,{"date":1717,"open":1493,"high":1718,"low":1493,"close":1719,"change":1720,"percent_change":1721,"volume":931,"transactions":9,"vwap":1719},"2025-09-26",92.25,92.17,0.94,1.03,{"date":1723,"open":1356,"high":1356,"low":1405,"close":1405,"change":258,"percent_change":1724,"volume":776,"transactions":9,"vwap":1405},"2025-09-25",-0.25,{"date":1726,"open":1666,"high":1727,"low":1137,"close":1478,"change":1728,"percent_change":1729,"volume":794,"transactions":9,"vwap":1478},"2025-09-24",92.53,-0.98,-1.06,{"date":1731,"open":1141,"high":1732,"low":1141,"close":1732,"change":101,"percent_change":37,"volume":841,"transactions":9,"vwap":1732},"2025-09-23",92.44,{"date":1734,"open":1735,"high":1736,"low":1626,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-09-22",91.83,91.91,-0.29,-0.31,4700,{"date":1741,"open":1597,"high":1699,"low":1702,"close":1348,"change":490,"percent_change":1742,"volume":175,"transactions":9,"vwap":1348},"2025-09-19",-0.45,{"date":1744,"open":1304,"high":1385,"low":1304,"close":1745,"change":1344,"percent_change":1344,"volume":889,"transactions":9,"vwap":1745},"2025-09-18",92.62,{"date":1747,"open":1748,"high":1749,"low":1361,"close":1361,"change":884,"percent_change":1496,"volume":878,"transactions":9,"vwap":1361},"2025-09-17",93.38,93.89,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1699,"change":1755,"percent_change":1756,"volume":768,"transactions":9,"vwap":1699},"2025-09-16",92.96,92.99,92.67,-0.48,-0.52,{"date":1758,"open":1759,"high":1759,"low":1117,"close":1117,"change":1760,"percent_change":1559,"volume":819,"transactions":9,"vwap":1117},"2025-09-15",93.62,-0.41,{"date":1762,"open":1763,"high":1110,"low":1152,"close":1152,"change":1657,"percent_change":959,"volume":175,"transactions":9,"vwap":1152},"2025-09-12",93.64,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":889,"transactions":9,"vwap":1767},"2025-09-11",93.27,93.93,1.39,1.5,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1248,"percent_change":1248,"volume":978,"transactions":9,"vwap":1774},"2025-09-10",92.42,92.7,92.54,{"date":1776,"open":1777,"high":1153,"low":1777,"close":1153,"change":1155,"percent_change":1155,"volume":912,"transactions":9,"vwap":1153},"2025-09-09",92.18,{"date":1779,"open":1338,"high":1153,"low":1780,"close":1153,"change":656,"percent_change":836,"volume":889,"transactions":9,"vwap":1153},"2025-09-08",91.76,{"date":1782,"open":1322,"high":1783,"low":1322,"close":1783,"change":121,"percent_change":1784,"volume":1413,"transactions":9,"vwap":1783},"2025-09-05",93.040001,0.98,{"date":1786,"open":1787,"high":1391,"low":1787,"close":1391,"change":916,"percent_change":22,"volume":1788,"transactions":9,"vwap":1391},"2025-09-04",91.66,13800,{"date":1790,"open":1791,"high":1792,"low":1518,"close":1527,"change":793,"percent_change":830,"volume":841,"transactions":9,"vwap":1527},"2025-09-03",91.6,91.68,{"date":1794,"open":1702,"high":1702,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1308,"transactions":9,"vwap":1796},"2025-09-02",91.22,91.38,-1.66,-1.78,{"date":1800,"open":1783,"high":1783,"low":1783,"close":1783,"change":1623,"percent_change":554,"volume":1584,"transactions":9,"vwap":1783},"2025-08-29",{"date":1802,"open":1142,"high":1662,"low":1142,"close":1662,"change":1657,"percent_change":1803,"volume":819,"transactions":9,"vwap":1662},"2025-08-28",-0.38,{"date":1805,"open":1773,"high":1306,"low":1699,"close":1306,"change":459,"percent_change":1806,"volume":878,"transactions":9,"vwap":1306},"2025-08-27",0.78,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":278,"percent_change":1523,"volume":807,"transactions":9,"vwap":1810},"2025-08-26",92.13,92.15,{"date":1812,"open":1305,"high":1813,"low":1814,"close":1814,"change":596,"percent_change":629,"volume":1119,"transactions":9,"vwap":1814},"2025-08-25",93.099998,92.43,{"date":1816,"open":1714,"high":1817,"low":1714,"close":1305,"change":806,"percent_change":1818,"volume":931,"transactions":9,"vwap":1305},"2025-08-22",93.47,1.53,{"date":1820,"open":1684,"high":1684,"low":1684,"close":1684,"change":905,"percent_change":406,"volume":819,"transactions":9,"vwap":1684},"2025-08-21",{"date":1822,"open":546,"high":1334,"low":1780,"close":1780,"change":725,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1780},"2025-08-20",0.39,7300,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1119,"transactions":9,"vwap":1828},"2025-08-19",91.07,91.4,1.44,1.6,{"date":1832,"open":1445,"high":1445,"low":1470,"close":1470,"change":674,"percent_change":500,"volume":1369,"transactions":9,"vwap":1470},"2025-08-18",{"date":1834,"open":1835,"high":1503,"low":1835,"close":1836,"change":95,"percent_change":1288,"volume":1369,"transactions":9,"vwap":1836},"2025-08-15",90.12,90.66,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1840,"change":1412,"percent_change":1842,"volume":747,"transactions":9,"vwap":1840},"2025-08-14",89.93,90.15,89.7,-0.87,{"date":1844,"open":1845,"high":1500,"low":1846,"close":1500,"change":1076,"percent_change":872,"volume":1413,"transactions":9,"vwap":1500},"2025-08-13",90.44,90.040001,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":136,"percent_change":95,"volume":1824,"transactions":9,"vwap":1850},"2025-08-12",89.21,90.080002,89.15,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1755,"percent_change":836,"volume":1858,"transactions":9,"vwap":1857},"2025-08-11",89.59,89.85,89.54,89.62,3400,{"date":1860,"open":1450,"high":1861,"low":1862,"close":1862,"change":533,"percent_change":901,"volume":1863,"transactions":9,"vwap":1862},"2025-08-08",90.67,90.099998,19400,{"date":1865,"open":1133,"high":1133,"low":1436,"close":1495,"change":126,"percent_change":1623,"volume":866,"transactions":9,"vwap":1495},"2025-08-07",{"date":1867,"open":1129,"high":1868,"low":1845,"close":1845,"change":171,"percent_change":987,"volume":747,"transactions":9,"vwap":1845},"2025-08-06",91.26,{"date":1870,"open":1871,"high":1570,"low":1447,"close":1129,"change":475,"percent_change":813,"volume":1872,"transactions":9,"vwap":1129},"2025-08-05",90.95,3600,{"date":1874,"open":1875,"high":1876,"low":1479,"close":1505,"change":840,"percent_change":22,"volume":878,"transactions":9,"vwap":1505},"2025-08-04",90.56,90.92,{"date":1878,"open":1875,"high":1875,"low":1879,"close":1880,"change":977,"percent_change":977,"volume":878,"transactions":9,"vwap":1880},"2025-08-01",89.57,90.23,{"date":1882,"open":1483,"high":1883,"low":1884,"close":1884,"change":864,"percent_change":1885,"volume":989,"transactions":9,"vwap":1884},"2025-07-31",91.32,90.27,-1.59,{"date":1887,"open":1888,"high":1888,"low":1132,"close":1143,"change":1889,"percent_change":1890,"volume":776,"transactions":9,"vwap":1143},"2025-07-30",93.25,-1.35,-1.45,{"date":1892,"open":1334,"high":1893,"low":1334,"close":1893,"change":1113,"percent_change":1894,"volume":726,"transactions":9,"vwap":1893},"2025-07-29",93.080002,1.46,{"date":1896,"open":1888,"high":1888,"low":1530,"close":1530,"change":1885,"percent_change":1268,"volume":1020,"transactions":9,"vwap":1530},"2025-07-28",{"date":1898,"open":1665,"high":1748,"low":1665,"close":1899,"change":379,"percent_change":444,"volume":866,"transactions":9,"vwap":1899},"2025-07-25",93.33,{"date":1901,"open":1902,"high":1902,"low":1749,"close":1749,"change":238,"percent_change":278,"volume":747,"transactions":9,"vwap":1749},"2025-07-24",94.19,{"date":1904,"open":1767,"high":1905,"low":1906,"close":1907,"change":228,"percent_change":228,"volume":912,"transactions":9,"vwap":1907},"2025-07-23",94.16,93.75,94.15,{"date":1909,"open":1367,"high":1910,"low":1367,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-07-22",94.14,94.13,1.61,1.74,5400,{"date":1916,"open":1917,"high":1918,"low":1662,"close":1662,"change":930,"percent_change":1085,"volume":866,"transactions":9,"vwap":1662},"2025-07-21",92.86,92.95,{"date":1920,"open":1334,"high":1334,"low":1547,"close":1547,"change":80,"percent_change":724,"volume":1584,"transactions":9,"vwap":1547},"2025-07-18",{"date":1922,"open":1923,"high":546,"low":1923,"close":546,"change":228,"percent_change":228,"volume":1584,"transactions":9,"vwap":546},"2025-07-17",91.95,{"date":1925,"open":1352,"high":1533,"low":1576,"close":1926,"change":1806,"percent_change":1076,"volume":912,"transactions":9,"vwap":1926},"2025-07-16",91.98,{"date":1928,"open":1791,"high":1791,"low":1579,"close":1579,"change":1929,"percent_change":1173,"volume":1020,"transactions":9,"vwap":1579},"2025-07-15",-1.15,{"date":1931,"open":1932,"high":1598,"low":1932,"close":1598,"change":717,"percent_change":459,"volume":175,"transactions":9,"vwap":1598},"2025-07-14",91.75,{"date":1934,"open":1518,"high":1935,"low":1827,"close":1400,"change":1465,"percent_change":884,"volume":1936,"transactions":9,"vwap":1400},"2025-07-11",91.97,6000,{"date":1938,"open":1514,"high":1939,"low":1514,"close":1780,"change":813,"percent_change":620,"volume":1228,"transactions":9,"vwap":1780},"2025-07-10",92.11,{"date":1941,"open":1395,"high":1567,"low":1605,"close":1137,"change":587,"percent_change":587,"volume":1316,"transactions":9,"vwap":1137},"2025-07-09",{"date":1943,"open":1405,"high":1522,"low":1319,"close":1550,"change":1465,"percent_change":884,"volume":1381,"transactions":9,"vwap":1550},"2025-07-08",{"date":1945,"open":1597,"high":1597,"low":1319,"close":1567,"change":987,"percent_change":297,"volume":1946,"transactions":9,"vwap":1567},"2025-07-07",9300,{"date":1948,"open":1391,"high":1774,"low":1391,"close":1949,"change":1653,"percent_change":1950,"volume":175,"transactions":9,"vwap":1949},"2025-07-03",92.32,0.23,{"date":1952,"open":1791,"high":1939,"low":1324,"close":1939,"change":766,"percent_change":80,"volume":889,"transactions":9,"vwap":1939},"2025-07-02",{"date":1954,"open":1399,"high":1710,"low":1399,"close":1338,"change":44,"percent_change":101,"volume":1955,"transactions":9,"vwap":1338},"2025-07-01",9500,{"date":1957,"open":1457,"high":1883,"low":1884,"close":1883,"change":1288,"percent_change":840,"volume":841,"transactions":9,"vwap":1883},"2025-06-30",{"date":1959,"open":1960,"high":1518,"low":1961,"close":1435,"change":1432,"percent_change":370,"volume":889,"transactions":9,"vwap":1435},"2025-06-27",91.13,90.46,{"date":1963,"open":1613,"high":1613,"low":1964,"close":1622,"change":800,"percent_change":800,"volume":989,"transactions":9,"vwap":1622},"2025-06-26",90.029999,{"date":1966,"open":1883,"high":1967,"low":1861,"close":1861,"change":1968,"percent_change":1969,"volume":912,"transactions":9,"vwap":1861},"2025-06-25",91.65,-2.31,-2.48,{"date":1971,"open":1972,"high":1766,"low":1972,"close":1973,"change":793,"percent_change":830,"volume":912,"transactions":9,"vwap":1973},"2025-06-24",92.83,92.98,{"date":1975,"open":1355,"high":1917,"low":1329,"close":1917,"change":158,"percent_change":1419,"volume":889,"transactions":9,"vwap":1917},"2025-06-23",{"date":1977,"open":1136,"high":1978,"low":1136,"close":1979,"change":709,"percent_change":709,"volume":739,"transactions":9,"vwap":1979},"2025-06-20",92.58,92.31,{"date":1981,"open":1982,"high":1538,"low":1982,"close":1334,"change":813,"percent_change":620,"volume":866,"transactions":9,"vwap":1334},"2025-06-18",92.21,{"date":1984,"open":1522,"high":1710,"low":1522,"close":1392,"change":1985,"percent_change":1985,"volume":978,"transactions":9,"vwap":1392},"2025-06-17",0.03,{"date":1987,"open":1118,"high":1118,"low":1141,"close":1141,"change":228,"percent_change":228,"volume":175,"transactions":9,"vwap":1141},"2025-06-16",{"date":1989,"open":1735,"high":546,"low":1735,"close":546,"change":1412,"percent_change":1583,"volume":978,"transactions":9,"vwap":546},"2025-06-13",{"date":1991,"open":1992,"high":1993,"low":1368,"close":1993,"change":724,"percent_change":1610,"volume":726,"transactions":9,"vwap":1993},"2025-06-12",92.77,92.79,{"date":1995,"open":1366,"high":1366,"low":1772,"close":1772,"change":1996,"percent_change":1997,"volume":726,"transactions":9,"vwap":1772},"2025-06-11",-0.63,-0.68,{"date":1999,"open":1366,"high":2000,"low":1366,"close":2000,"change":717,"percent_change":1242,"volume":726,"transactions":9,"vwap":2000},"2025-06-10",93.050003,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":1431,"percent_change":1432,"volume":819,"transactions":9,"vwap":2003},"2025-06-09",92.39,{"date":2005,"open":1814,"high":1814,"low":1142,"close":1384,"change":917,"percent_change":2006,"volume":978,"transactions":9,"vwap":1384},"2025-06-06",0.68,{"date":2008,"open":1735,"high":1311,"low":2009,"close":1792,"change":1724,"percent_change":191,"volume":814,"transactions":9,"vwap":1792},"2025-06-05",91.67,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":793,"percent_change":830,"volume":896,"transactions":9,"vwap":2012},"2025-06-04",91.93,{"date":2014,"open":2015,"high":1122,"low":1400,"close":2016,"change":960,"percent_change":911,"volume":747,"transactions":9,"vwap":2016},"2025-06-03",91.78,91.81,{"date":2018,"open":1792,"high":1719,"low":1792,"close":1719,"change":228,"percent_change":228,"volume":726,"transactions":9,"vwap":1719},"2025-06-02",{"date":2020,"open":1692,"high":1810,"low":1692,"close":1810,"change":88,"percent_change":106,"volume":814,"transactions":9,"vwap":1810},"2025-05-30",{"date":2022,"open":1547,"high":1547,"low":1493,"close":2012,"change":1806,"percent_change":1076,"volume":175,"transactions":9,"vwap":2012},"2025-05-29",{"date":2024,"open":2025,"high":1129,"low":1553,"close":1129,"change":905,"percent_change":406,"volume":747,"transactions":9,"vwap":1129},"2025-05-28",90.97,{"date":2027,"open":1430,"high":1576,"low":1411,"close":1519,"change":948,"percent_change":2028,"volume":1308,"transactions":9,"vwap":1519},"2025-05-27",1.65,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1248,"percent_change":1248,"volume":807,"transactions":9,"vwap":2034},"2025-05-23",89.56,89.94,89.35,89.86,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":911,"percent_change":2039,"volume":1584,"transactions":9,"vwap":2038},"2025-05-22",89.88,89.87,-0.43,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":1020,"transactions":9,"vwap":2043},"2025-05-21",91.019997,90.26,-2.22,-2.4,{"date":2047,"open":1323,"high":1323,"low":1814,"close":1666,"change":1602,"percent_change":656,"volume":1020,"transactions":9,"vwap":1666},"2025-05-20",{"date":2049,"open":1352,"high":1305,"low":1352,"close":2050,"change":1396,"percent_change":1431,"volume":814,"transactions":9,"vwap":2050},"2025-05-19",92.94,{"date":2052,"open":1917,"high":1917,"low":1917,"close":1917,"change":1024,"percent_change":2053,"volume":819,"transactions":9,"vwap":1917},"2025-05-16",1.35,{"date":2055,"open":1827,"high":1356,"low":1827,"close":1356,"change":1335,"percent_change":2056,"volume":739,"transactions":9,"vwap":1356},"2025-05-15",1.69,{"date":2058,"open":1437,"high":1437,"low":1679,"close":1862,"change":988,"percent_change":297,"volume":1020,"transactions":9,"vwap":1862},"2025-05-14",{"date":2060,"open":1505,"high":1505,"low":1505,"close":1505,"change":1680,"percent_change":604,"volume":943,"transactions":9,"vwap":1505},"2025-05-13",{"date":2062,"open":1533,"high":1334,"low":1136,"close":1136,"change":665,"percent_change":1102,"volume":175,"transactions":9,"vwap":1136},"2025-05-12",{"date":2064,"open":1527,"high":1935,"low":1527,"close":1692,"change":1623,"percent_change":1288,"volume":819,"transactions":9,"vwap":1692},"2025-05-09",{"date":2066,"open":1148,"high":1148,"low":1399,"close":1399,"change":1755,"percent_change":1756,"volume":726,"transactions":9,"vwap":1399},"2025-05-08",{"date":2068,"open":1582,"high":2069,"low":2070,"close":1787,"change":1155,"percent_change":1155,"volume":866,"transactions":9,"vwap":1787},"2025-05-07",92.47,91.64,{"date":2072,"open":1777,"high":1777,"low":1409,"close":1787,"change":1760,"percent_change":1742,"volume":889,"transactions":9,"vwap":1787},"2025-05-06",{"date":2074,"open":2075,"high":2075,"low":1714,"close":1714,"change":315,"percent_change":1471,"volume":989,"transactions":9,"vwap":1714},"2025-05-05",92.46,{"date":2077,"open":1718,"high":1355,"low":1809,"close":2078,"change":2079,"percent_change":1556,"volume":889,"transactions":9,"vwap":2078},"2025-05-02",92.29,1.04,{"date":2081,"open":1504,"high":1689,"low":1504,"close":2082,"change":1396,"percent_change":1431,"volume":2083,"transactions":9,"vwap":2082},"2025-05-01",91.25,7400,{"date":2085,"open":2086,"high":1440,"low":2086,"close":1440,"change":2087,"percent_change":131,"volume":747,"transactions":9,"vwap":1440},"2025-04-30",89.68,0.79,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":1823,"percent_change":2093,"volume":1119,"transactions":9,"vwap":2092},"2025-04-29",89.67,90.8,90.38,0.43,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":1459,"percent_change":1388,"volume":819,"transactions":9,"vwap":2097},"2025-04-28",89.29,89.99,{"date":2099,"open":2100,"high":2101,"low":177,"close":2102,"change":406,"percent_change":258,"volume":760,"transactions":9,"vwap":2102},"2025-04-25",89.4,89.46,89.32,{"date":181,"open":2104,"high":2097,"low":2104,"close":2105,"change":1102,"percent_change":766,"volume":889,"transactions":9,"vwap":2105},89.25,89.53]