[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CZA":3,"homepage-market-summary":29,"stock-historical-CZA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CZA","2026-10-02",{"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 Zacks Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.452,1.72509,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},118.81,118.73,118.91,118.3143,0.4957,0.42,3837.228642,127.85,106.81,2296.617027410359,57,4907,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},96.29,2322,847450.87388,21.53,"2025-04-22",[181,184,191,201,211,222,232,242,251,260,269,278,288,299,308,318,327,336,346,356,366,375,385,395,406,416,424,433,441,450,458,466,473,483,490,496,504,512,522,532,541,551,560,569,578,586,595,604,611,619,629,638,646,653,662,670,680,689,698,707,715,722,731,739,747,756,761,763,770,777,784,790,797,804,809,817,822,830,837,844,852,859,864,871,878,884,890,897,902,907,913,919,925,931,936,941,948,955,962,969,975,983,988,993,1001,1006,1013,1018,1024,1031,1038,1043,1048,1052,1058,1063,1068,1076,1081,1086,1091,1096,1103,1108,1115,1122,1128,1133,1140,1149,1154,1161,1168,1175,1180,1187,1196,1203,1210,1218,1222,1229,1237,1243,1249,1253,1259,1263,1269,1274,1279,1285,1290,1295,1300,1306,1312,1316,1320,1325,1330,1333,1337,1340,1344,1348,1355,1357,1361,1367,1372,1377,1385,1390,1397,1403,1409,1414,1421,1425,1431,1437,1441,1445,1449,1454,1460,1463,1467,1473,1477,1481,1485,1490,1497,1500,1505,1510,1516,1522,1528,1532,1536,1543,1549,1553,1558,1562,1566,1570,1576,1580,1582,1588,1595,1599,1606,1610,1615,1619,1627,1632,1635,1641,1645,1650,1654,1661,1667,1672,1680,1685,1689,1694,1698,1702,1705,1709,1714,1717,1722,1726,1731,1736,1741,1746,1751,1756,1761,1766,1770,1773,1777,1782,1786,1790,1794,1798,1802,1808,1811,1816,1820,1823,1829,1834,1839,1844,1849,1854,1857,1860,1863,1866,1872,1876,1879,1883,1886,1890,1895,1898,1902,1905,1910,1913,1917,1923,1930,1936,1941,1946,1950,1956,1962,1968,1972,1979,1983,1987,1990,1993,1995,2002,2007,2011,2016,2022,2027,2030,2034,2038,2042,2045,2049,2053,2058,2064,2068,2073,2076,2082,2087,2093,2098,2103,2108,2113,2117,2121,2126,2129,2135,2140,2143,2147,2151,2157,2162,2166,2170,2174,2178,2182,2188,2193,2196,2199,2203,2207,2209,2217,2223,2228,2233,2239,2243,2249,2253,2257,2262,2267,2271,2277,2283],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},58,118.7869,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":64,"vwap":190},"2026-10-01",117.88,0.157,0.13,480.8152,117.8564,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",118.52,118.66,118.1573,-0.7677,-0.65,742.8722,37,118.5616,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",119.06,118.37,118.925,-0.363,-0.3,7238.7615,104,118.6221,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",119.28,119.68,119.11,119.288,-0.5237,-0.44,1434.5865,54,119.3155,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",119.67,119.8117,119.62,0.5286,0.44,863.4285,45,119.6023,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",119.99,119.25,119.2831,-0.8021,-0.67,2168.5295,63,119.5124,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":220,"vwap":250},"2026-09-23",120.46,120.59,120.0852,-0.6448,-0.53,2832.8315,120.4427,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",120.77,120.73,-0.1416,-0.12,497.9265,33,120.746,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":188,"volume":266,"transactions":267,"vwap":268},"2026-09-21",121.13,120.35,120.8716,0.1584,2947.7315,55,120.6793,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",121.07,120.7132,-0.7124,-0.59,1690.7615,41,120.8135,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":258,"vwap":287},"2026-09-17",121.585,121.62,121.405,121.4256,0.327,0.27,832.1345,121.5739,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",122.05,122.255,121.09,121.0986,-0.6994,-0.57,1164.4534,39,121.808,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",121.45,121.798,-0.5634,-0.46,374.918478,34,121.6985,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",122.35,122.3614,122.28,-0.1219,-0.1,2324.853534,42,122.2962,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":37,"volume":324,"transactions":325,"vwap":326},"2026-09-11",122.23,122.61,122.4833,0.8876,838.6462,36,122.4209,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":276,"vwap":335},"2026-09-10",122.37,121.46,121.5957,-1.0206,-0.83,987.3442,122.0236,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":333,"volume":343,"transactions":344,"vwap":345},"2026-09-09",122.67,122.705,122.5,122.6163,-1.0324,1860.976388,44,122.6558,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",124.54,124.56,123.6487,-1.4694,-1.17,1325.661388,47,124.2918,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",124.84,125.4,125.1181,-0.3907,-0.31,6376.6462,71,125.1471,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",124.81,125.5088,0.8707,0.7,1636.638188,61,125.0708,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",124.38,124.96,124.6381,0.5717,0.46,1101.6902,70,124.7363,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",124.88,124.9509,124.0664,-1.0099,-0.81,2715.1825,56,124.6718,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",125.6,125.68,124.83,125.0763,-0.8526,-0.68,2066.2795,64,125.1663,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",126.53,125.84,125.9289,-0.4202,-0.33,2596.5472,46,126.2132,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":248,"volume":422,"transactions":354,"vwap":423},"2026-08-27",126.55,126.59,126.3491,-0.6788,2795.2275,126.5296,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":325,"vwap":432},"2026-08-26",126.39,127.24,127.0279,0.4232,0.33,1221.2135,126.9403,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":412,"volume":439,"transactions":276,"vwap":440},"2026-08-25",127.26,126.57,126.6047,-0.4239,498.163372,126.8895,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",126.18,127.0286,0.0847,0.07,1149.0158,49,126.7532,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",126.9439,0.6585,0.52,393.8243,32,126.7524,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":362,"volume":464,"transactions":276,"vwap":465},"2026-08-20",126.77,126.955,126.2854,-0.3938,1950.1825,126.8496,{"date":467,"open":435,"high":435,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":297,"vwap":472},"2026-08-19",126.6792,0.2572,0.2,1483.2105,126.9482,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",127.08,127.19,126.422,-0.432,-0.34,49516.1825,59,126.9553,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":199,"vwap":489},"2026-08-17",126.854,-0.9517,-0.74,231.4325,127.1694,{"date":491,"open":24,"high":24,"low":492,"close":492,"change":493,"percent_change":470,"volume":494,"transactions":199,"vwap":495},"2026-08-14",127.8057,0.2594,854.1825,127.8245,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":151,"volume":502,"transactions":276,"vwap":503},"2026-08-13",126.8,127.59,127.5463,0.4484,1341.5585,127.1928,{"date":505,"open":426,"high":506,"low":507,"close":508,"change":509,"percent_change":-6,"volume":510,"transactions":276,"vwap":511},"2026-08-12",127.33,126.38,127.0979,-0.0017,1310.580367,126.8487,{"date":513,"open":514,"high":435,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",126.93,126.4,127.0996,0.0559,0.04,783.1825,28,126.8098,{"date":523,"open":524,"high":525,"low":498,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",126.85,127.05,127.0437,-0.1118,-0.09,1201.01404,52,126.9899,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":354,"vwap":540},"2026-08-07",127.315,127.4,127.1555,-0.1069,-0.08,2468.174586,127.3465,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",127.35,127.39,127.2624,0.1058,0.08,2136.1825,51,127.3437,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":344,"vwap":559},"2026-08-05",127.03,127.1566,126.98,-0.1455,-0.11,1200.3325,127.1245,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":316,"vwap":568},"2026-08-04",126.41,127.335,127.3021,0.5479,0.43,1091.4712,126.8683,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":230,"vwap":577},"2026-08-03",126.715,126.7542,126.19,0.8569,0.68,610.988287,126.4092,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":518,"volume":583,"transactions":584,"vwap":585},"2026-07-31",125.22,125.8973,0.0443,495.7852,35,125.4499,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",125.09,125.853,-0.3122,-0.25,845.8592,48,125.3072,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":344,"vwap":603},"2026-07-29",126.6,126.16,126.1652,-0.8393,-0.66,1249.4642,126.4442,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":456,"vwap":610},"2026-07-28",127.0045,1.8278,1.46,287.4642,126.7812,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":325,"vwap":618},"2026-07-27",125.02,125.1767,0.7038,0.57,222.4642,125.0842,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",122.77,124.62,124.4729,1.3507,1.1,4629.4642,40,124.2521,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":344,"vwap":637},"2026-07-23",122.72,123.27,123.1222,-0.1713,-0.14,4071.4642,123.1231,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":448,"vwap":645},"2026-07-22",122.62,123.2935,0.2164,0.18,925.2772,123.0724,{"date":647,"open":338,"high":648,"low":338,"close":649,"change":650,"percent_change":256,"volume":651,"transactions":199,"vwap":652},"2026-07-21",123.2501,123.0771,-0.1486,1041.8852,123.0939,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":325,"vwap":661},"2026-07-20",124.02,123.2,123.2257,-0.7589,-0.61,2087.3852,123.4337,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":248,"volume":667,"transactions":668,"vwap":669},"2026-07-17",124.345,123.9846,-0.6565,846.8852,43,124.4007,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",124.21,124.6411,124.205,1.8106,1.47,2278.18101,60,124.2502,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":354,"vwap":688},"2026-07-15",123.28,123.41,122.8305,-0.3494,-0.28,3195.5938,123.0737,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":668,"vwap":697},"2026-07-14",123.995,123.1303,123.1799,-0.5782,-0.47,854.9798,123.56,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":188,"volume":705,"transactions":220,"vwap":706},"2026-07-13",123.785,123.835,123.745,123.7581,0.1581,1545.1567,123.8106,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":710},"2026-07-10",123.38,123.6,123.31,0.77,0.63,2200,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":141,"volume":721,"transactions":9,"vwap":719},"2026-07-09",123.089996,123.33,122.83,0.39,3400,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",122.7,122.93,122.43,122.44,-1.57,-1.27,1300,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",123.96,124.57,124.010002,0.17,0.14,2100,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",122.8,123.89,123.84,0.26,0.21,2000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",123.71,125.2,123.24,123.58,0.5,0.41,2700,{"date":757,"open":758,"high":743,"low":759,"close":760,"change":381,"percent_change":146,"volume":714,"transactions":9,"vwap":760},"2026-07-01",122.42,122.22,123.080002,{"date":762,"open":640,"high":741,"low":640,"close":640,"change":111,"percent_change":111,"volume":746,"transactions":9,"vwap":640},"2026-06-30",{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":518,"volume":769,"transactions":9,"vwap":766},"2026-06-29",122.59,122.63,122,0.05,3100,{"date":771,"open":772,"high":773,"low":772,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-06-26",122.58,122.76,0.87,0.71,700,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":173,"transactions":9,"vwap":781},"2026-06-25",122.49,122.54,121.71,0.79,0.65,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":371,"volume":738,"transactions":9,"vwap":788},"2026-06-24",119.84,122.3,120.92,0.84,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":381,"volume":796,"transactions":9,"vwap":794},"2026-06-23",118.8,120.15,120.080002,0.55,800,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":454,"volume":803,"transactions":9,"vwap":801},"2026-06-22",118.75,119.71,119.53,0.62,3700,{"date":805,"open":806,"high":807,"low":808,"close":19,"change":547,"percent_change":446,"volume":755,"transactions":9,"vwap":19},"2026-06-18",119.13,119.46,118.57,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",120.52,120.83,118.83,-1.54,-1.28,6800,{"date":818,"open":253,"high":819,"low":820,"close":821,"change":146,"percent_change":141,"volume":755,"transactions":9,"vwap":821},"2026-06-16",120.94,120.34,120.37,{"date":823,"open":824,"high":825,"low":826,"close":234,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":234},"2026-06-15",120.45,120.54,119.98,-0.5,-0.41,1400,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",120,120.49,0.83,0.69,1900,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":730,"transactions":9,"vwap":841},"2026-06-11",118.53,119.75,119.66,1.29,1.09,{"date":845,"open":846,"high":847,"low":848,"close":204,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":204},"2026-06-10",119.16,119.22,118.23,-1.01,-0.85,1600,{"date":853,"open":792,"high":854,"low":792,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",119.69,119.38,1.55,1.32,1800,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":391,"percent_change":402,"volume":829,"transactions":9,"vwap":863},"2026-06-08",118.42,117.81,117.83,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":188,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-05",118,118.79,118.64,0.11,1100,{"date":872,"open":873,"high":874,"low":875,"close":873,"change":843,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-06-04",118.51,118.67,118.21,0.93,3900,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":591,"volume":858,"transactions":9,"vwap":882},"2026-06-03",117.37,117.56,117.42,-0.29,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":753,"percent_change":566,"volume":889,"transactions":9,"vwap":888},"2026-06-02",117.16,117.75,117.71,3200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":768,"percent_change":518,"volume":896,"transactions":9,"vwap":895},"2026-06-01",116.080002,117.38,116,117.21,27700,{"date":898,"open":899,"high":888,"low":886,"close":886,"change":900,"percent_change":901,"volume":858,"transactions":9,"vwap":886},"2026-05-29",117.27,-0.21,-0.18,{"date":903,"open":904,"high":905,"low":906,"close":880,"change":188,"percent_change":869,"volume":746,"transactions":9,"vwap":880},"2026-05-28",117.050003,117.57,116.7,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":635,"volume":829,"transactions":9,"vwap":911},"2026-05-27",117.31,117.87,117.24,-0.16,{"date":914,"open":915,"high":881,"low":916,"close":917,"change":616,"percent_change":51,"volume":918,"transactions":9,"vwap":917},"2026-05-26",117.39,117.18,117.4,2600,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":381,"volume":870,"transactions":9,"vwap":923},"2026-05-22",116.56,116.85,116.83,0.54,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":285,"percent_change":930,"volume":870,"transactions":9,"vwap":928},"2026-05-21",115.74,116.29,115.47,0.23,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":857,"percent_change":935,"volume":829,"transactions":9,"vwap":934},"2026-05-20",114.86,116.019997,1.15,{"date":937,"open":933,"high":938,"low":939,"close":939,"change":940,"percent_change":402,"volume":746,"transactions":9,"vwap":939},"2026-05-19",115.41,114.7,-0.78,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":371,"percent_change":947,"volume":851,"transactions":9,"vwap":946},"2026-05-18",115.37,115.57,115.26,115.48,0.61,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":730,"transactions":9,"vwap":952},"2026-05-15",114.96,115.029999,114.78,-1.34,-1.15,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":744,"percent_change":961,"volume":918,"transactions":9,"vwap":960},"2026-05-14",116.23,116.64,116.11,116.12,0.22,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":746,"transactions":9,"vwap":966},"2026-05-13",116.19,115.78,115.86,-0.89,-0.76,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":188,"percent_change":869,"volume":974,"transactions":9,"vwap":972},"2026-05-12",116.52,116.75,115.79,900,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-11",117.13,116.48,116.62,-0.58,-0.49,3500,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":446,"percent_change":106,"volume":987,"transactions":9,"vwap":986},"2026-05-08",117.44,117.2,1200,{"date":989,"open":990,"high":990,"low":977,"close":977,"change":991,"percent_change":992,"volume":870,"transactions":9,"vwap":977},"2026-05-07",117.85,-1.06,-0.9,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",118.33,117.94,118.19,1.91,1.64,3600,{"date":1002,"open":933,"high":1003,"low":933,"close":1004,"change":1005,"percent_change":65,"volume":974,"transactions":9,"vwap":1004},"2026-05-05",116.41,116.28,1.04,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":851,"transactions":9,"vwap":1010},"2026-05-04",116.010002,115.14,115.24,-1.33,-1.14,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":304,"percent_change":1017,"volume":796,"transactions":9,"vwap":1016},"2026-05-01",116.91,116.57,-0.39,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":796,"transactions":9,"vwap":1021},"2026-04-30",115.61,117.029999,1.35,1.17,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":695,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-29",115.87,115.3,115.68,-0.4,6700,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-28",116.13,116.15,-0.32,-0.27,300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":146,"percent_change":430,"volume":987,"transactions":9,"vwap":1042},"2026-04-27",116.58,116.22,116.47,{"date":1044,"open":1045,"high":960,"low":1045,"close":1046,"change":1047,"percent_change":207,"volume":987,"transactions":9,"vwap":1046},"2026-04-24",115.84,116.089996,-0.35,{"date":1049,"open":1050,"high":972,"low":1051,"close":1050,"change":768,"percent_change":518,"volume":918,"transactions":9,"vwap":1050},"2026-04-23",116.44,115.95,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":659,"percent_change":1057,"volume":714,"transactions":9,"vwap":1056},"2026-04-22",116.98,116.17,116.39,-0.52,{"date":1059,"open":916,"high":916,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":796,"transactions":9,"vwap":1060},"2026-04-21",117,-0.82,-0.7,{"date":1064,"open":1065,"high":186,"low":1065,"close":1066,"change":470,"percent_change":736,"volume":1067,"transactions":9,"vwap":1066},"2026-04-20",117.6,117.82,1500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":608,"volume":1075,"transactions":9,"vwap":1073},"2026-04-17",117.11,117.97,116.97,117.62,1.69,2400,{"date":1077,"open":950,"high":1078,"low":950,"close":1079,"change":768,"percent_change":518,"volume":1080,"transactions":9,"vwap":1079},"2026-04-16",116.099998,115.93,1700,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":695,"percent_change":1029,"volume":746,"transactions":9,"vwap":1085},"2026-04-15",116.3,115.75,115.88,{"date":1087,"open":957,"high":1088,"low":1055,"close":1089,"change":1090,"percent_change":720,"volume":1080,"transactions":9,"vwap":1089},"2026-04-14",116.42,116.35,0.45,{"date":1092,"open":1009,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":101,"volume":974,"transactions":9,"vwap":1093},"2026-04-13",115.9,115.12,1.16,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":967,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-10",114.81,115.010002,114.74,-0.77,400,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":753,"percent_change":566,"volume":755,"transactions":9,"vwap":1107},"2026-04-09",114.89,115.97,115.63,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1075,"transactions":9,"vwap":1112},"2026-04-08",114.62,115.22,115.13,3.34,2.99,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1000,"transactions":9,"vwap":1119},"2026-04-07",112.12,111.42,111.79,-0.07,-0.06,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":974,"transactions":9,"vwap":1125},"2026-04-06",111.8,111.86,0.34,0.3,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":141,"percent_change":1132,"volume":173,"transactions":9,"vwap":1131},"2026-04-02",109.97,111.52,0.29,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":858,"transactions":9,"vwap":1137},"2026-04-01",111.49,111.5,111.2,1.05,0.95,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-31",108.91,110.37,108.42,110.15,2.5,2.32,2500,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":446,"percent_change":446,"volume":829,"transactions":9,"vwap":1153},"2026-03-30",108.68,107.21,107.65,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-27",108.67,107.58,-1.49,-1.37,600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":851,"transactions":9,"vwap":1165},"2026-03-26",109.39,110.53,109.07,-1.09,-0.99,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1126,"volume":1080,"transactions":9,"vwap":1173},"2026-03-25",110.85,111.019997,110.010002,110.16,0.37,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":789,"percent_change":712,"volume":173,"transactions":9,"vwap":1179},"2026-03-24",108.17,110.35,109.79,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":746,"transactions":9,"vwap":1184},"2026-03-23",109.34,109.7,108.95,1.51,1.41,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-20",109.12,109.18,107.12,107.44,-1.92,-1.76,4600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":883,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-19",108.89,109.36,108.73,-0.26,2800,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":776,"transactions":9,"vwap":1207},"2026-03-18",110.98,109.63,109.65,-1.88,-1.69,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":870,"transactions":9,"vwap":1215},"2026-03-17",111.69,111.76,111.46,111.53,0.59,0.53,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":753,"percent_change":1090,"volume":974,"transactions":9,"vwap":1221},"2026-03-16",111.43,110.94,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1075,"transactions":9,"vwap":1226},"2026-03-13",111.41,111.88,110.44,-0.22,-0.2,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-12",111.36,112.029999,110.66,-1.75,-1.56,5300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":900,"volume":714,"transactions":9,"vwap":1240},"2026-03-11",112.2,112.41,112.19,-0.24,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":967,"percent_change":940,"volume":858,"transactions":9,"vwap":1248},"2026-03-10",113.42,113.98,112.62,112.65,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":121,"percent_change":961,"volume":714,"transactions":9,"vwap":1252},"2026-03-09",111.37,113.54,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":987,"transactions":9,"vwap":1256},"2026-03-06",113.62,113.29,-1.83,-1.59,{"date":1260,"open":894,"high":1261,"low":1100,"close":1094,"change":1262,"percent_change":814,"volume":858,"transactions":9,"vwap":1094},"2026-03-05",116.07,-1.8,{"date":1264,"open":1265,"high":1070,"low":1266,"close":1267,"change":736,"percent_change":1268,"volume":730,"transactions":9,"vwap":1267},"2026-03-04",116.74,116.54,116.92,0.15,{"date":1270,"open":1093,"high":1271,"low":1272,"close":972,"change":1258,"percent_change":953,"volume":1273,"transactions":9,"vwap":972},"2026-03-03",117.12,114.66,4900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":146,"percent_change":141,"volume":889,"transactions":9,"vwap":1278},"2026-03-02",117.46,118.65,118.34,{"date":1280,"open":985,"high":1281,"low":882,"close":1282,"change":1283,"percent_change":362,"volume":1284,"transactions":9,"vwap":1282},"2026-02-27",117.98,117.96,-0.37,3800,{"date":1286,"open":1287,"high":1288,"low":1287,"close":995,"change":1289,"percent_change":37,"volume":987,"transactions":9,"vwap":995},"2026-02-26",117.68,118.41,0.86,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":557,"percent_change":528,"volume":1067,"transactions":9,"vwap":1294},"2026-02-25",117.89,116.5,117.47,{"date":1296,"open":1297,"high":1065,"low":1297,"close":1298,"change":1299,"percent_change":857,"volume":851,"transactions":9,"vwap":1298},"2026-02-24",117.49,117.58,1.53,{"date":1301,"open":977,"high":977,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":829,"transactions":9,"vwap":1303},"2026-02-23",115.99,116.050003,-1.2,-1.02,{"date":1307,"open":1308,"high":1309,"low":922,"close":1310,"change":430,"percent_change":1311,"volume":746,"transactions":9,"vwap":1310},"2026-02-20",116.89,117.51,117.25,0.28,{"date":1313,"open":1267,"high":1060,"low":1314,"close":1267,"change":981,"percent_change":1315,"volume":870,"transactions":9,"vwap":1267},"2026-02-19",116.59,-0.42,{"date":1317,"open":880,"high":985,"low":1318,"close":1319,"change":802,"percent_change":1217,"volume":738,"transactions":9,"vwap":1319},"2026-02-18",117.36,117.41,{"date":1321,"open":1322,"high":895,"low":1323,"close":1324,"change":930,"percent_change":470,"volume":738,"transactions":9,"vwap":1324},"2026-02-17",116.76,116.55,116.79,{"date":1326,"open":1045,"high":1327,"low":1328,"close":921,"change":712,"percent_change":136,"volume":1329,"transactions":9,"vwap":921},"2026-02-13",116.95,115.07,4500,{"date":1331,"open":887,"high":887,"low":973,"close":973,"change":1332,"percent_change":71,"volume":870,"transactions":9,"vwap":973},"2026-02-12",-1.26,{"date":1334,"open":1070,"high":1070,"low":978,"close":904,"change":1335,"percent_change":1336,"volume":851,"transactions":9,"vwap":904},"2026-02-11",0.19,0.16,{"date":1338,"open":1293,"high":1072,"low":1042,"close":1339,"change":1132,"percent_change":121,"volume":858,"transactions":9,"vwap":1339},"2026-02-10",116.86,{"date":1341,"open":1342,"high":1342,"low":921,"close":1016,"change":1227,"percent_change":1343,"volume":870,"transactions":9,"vwap":1016},"2026-02-09",116.71,-0.19,{"date":1345,"open":1346,"high":1324,"low":1346,"close":1324,"change":1347,"percent_change":857,"volume":829,"transactions":9,"vwap":1324},"2026-02-06",115.83,1.52,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":71,"percent_change":1354,"volume":918,"transactions":9,"vwap":1353},"2026-02-05",115.71,115.81,115.15,115.27,-0.93,{"date":1356,"open":1026,"high":1293,"low":1026,"close":1089,"change":856,"percent_change":1022,"volume":1080,"transactions":9,"vwap":1089},"2026-02-04",{"date":1358,"open":1099,"high":1010,"low":1359,"close":1360,"change":1268,"percent_change":188,"volume":1067,"transactions":9,"vwap":1360},"2026-02-03",114.44,114.8,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1217,"volume":755,"transactions":9,"vwap":1365},"2026-02-02",113.93,114.82,114.65,0.6,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":218,"percent_change":1371,"volume":870,"transactions":9,"vwap":1370},"2026-01-30",113.17,114.050003,-0.38,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":158,"percent_change":783,"volume":721,"transactions":9,"vwap":1375},"2026-01-29",114.35,114.49,113.9,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1315,"volume":1384,"transactions":9,"vwap":1382},"2026-01-28",114.12,114.37,113.71,113.75,-0.48,5600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":412,"percent_change":883,"volume":738,"transactions":9,"vwap":1389},"2026-01-27",114.54,114.059998,114.23,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1126,"percent_change":1127,"volume":1396,"transactions":9,"vwap":1395},"2026-01-26",114.87,114.93,114.3,114.56,2300,{"date":1398,"open":1399,"high":1400,"low":1381,"close":1400,"change":1401,"percent_change":1402,"volume":1075,"transactions":9,"vwap":1400},"2026-01-23",113.84,114.22,-0.62,-0.54,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":870,"transactions":9,"vwap":1406},"2026-01-22",114.73,114.84,0.1,0.09,{"date":1410,"open":1411,"high":1100,"low":1411,"close":1100,"change":1412,"percent_change":1413,"volume":769,"transactions":9,"vwap":1100},"2026-01-21",113.4,2.03,1.8,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1235,"volume":1148,"transactions":9,"vwap":1419},"2026-01-20",113.099998,113.68,112.63,112.71,-1.79,{"date":1422,"open":1360,"high":1360,"low":1423,"close":1424,"change":1401,"percent_change":1402,"volume":877,"transactions":9,"vwap":1424},"2026-01-16",114.43,114.5,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1094,"change":1429,"percent_change":1430,"volume":829,"transactions":9,"vwap":1094},"2026-01-15",115.18,115.019997,0.97,0.85,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":947,"percent_change":924,"volume":738,"transactions":9,"vwap":1436},"2026-01-14",113.88,114.16,113.87,114.15,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1252,"change":256,"percent_change":557,"volume":982,"transactions":9,"vwap":1252},"2026-01-13",113.89,113.24,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":901,"percent_change":912,"volume":836,"transactions":9,"vwap":1444},"2026-01-12",112.52,113.66,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1399,"change":961,"percent_change":1335,"volume":1067,"transactions":9,"vwap":1399},"2026-01-09",113.81,113.94,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1255,"change":1453,"percent_change":81,"volume":1284,"transactions":9,"vwap":1255},"2026-01-08",111.61,113.79,1.5,{"date":1455,"open":1456,"high":1456,"low":1117,"close":1117,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1117},"2026-01-07",113.59,-1.5,-1.32,2900,{"date":1461,"open":1462,"high":1381,"low":1462,"close":1255,"change":1139,"percent_change":789,"volume":851,"transactions":9,"vwap":1255},"2026-01-06",112.51,{"date":1464,"open":1220,"high":1465,"low":1220,"close":1466,"change":116,"percent_change":101,"volume":714,"transactions":9,"vwap":1466},"2026-01-05",112.78,112.67,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":158,"percent_change":1472,"volume":889,"transactions":9,"vwap":1471},"2026-01-02",110.41,111.7,111.54,0.67,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":849,"percent_change":992,"volume":1476,"transactions":9,"vwap":1475},"2025-12-31",110.8,500,{"date":1478,"open":1479,"high":1479,"low":1212,"close":1480,"change":901,"percent_change":912,"volume":1080,"transactions":9,"vwap":1480},"2025-12-30",111.99,111.81,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1479,"change":1228,"percent_change":901,"volume":982,"transactions":9,"vwap":1479},"2025-12-29",112.080002,111.77,{"date":1486,"open":1487,"high":1488,"low":1232,"close":1241,"change":1121,"percent_change":1489,"volume":721,"transactions":9,"vwap":1241},"2025-12-26",112.17,112.68,-0.05,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1311,"volume":1496,"transactions":9,"vwap":1494},"2025-12-24",111.95,112.42,112.25,0.31,7700,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":538,"percent_change":1120,"volume":1476,"transactions":9,"vwap":1499},"2025-12-23",111.94,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":850,"volume":796,"transactions":9,"vwap":1503},"2025-12-22",111.82,112.019997,-0.96,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":557,"percent_change":314,"volume":987,"transactions":9,"vwap":1509},"2025-12-19",113.23,113.34,112.98,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1127,"percent_change":285,"volume":738,"transactions":9,"vwap":1515},"2025-12-18",113.28,113.47,112.95,113.089996,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":256,"volume":730,"transactions":9,"vwap":1520},"2025-12-17",113.49,112.74,112.79,-0.13,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":940,"percent_change":1527,"volume":974,"transactions":9,"vwap":1526},"2025-12-16",113.059998,112.73,112.92,-0.69,{"date":1529,"open":1255,"high":1530,"low":1531,"close":1530,"change":381,"percent_change":754,"volume":721,"transactions":9,"vwap":1530},"2025-12-15",113.7,113.040001,{"date":1533,"open":1256,"high":1256,"low":1534,"close":1440,"change":1535,"percent_change":1029,"volume":829,"transactions":9,"vwap":1440},"2025-12-12",113.18,-0.45,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":803,"transactions":9,"vwap":1540},"2025-12-11",112.38,113.82,113.69,1.21,1.08,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":676,"volume":714,"transactions":9,"vwap":1547},"2025-12-10",110.75,112.76,112.48,1.63,{"date":1550,"open":1551,"high":1552,"low":1170,"close":1170,"change":1228,"percent_change":901,"volume":1396,"transactions":9,"vwap":1170},"2025-12-09",111.85,112,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1504,"percent_change":1557,"volume":987,"transactions":9,"vwap":1556},"2025-12-08",112.010002,111.050003,-0.86,{"date":1559,"open":1483,"high":1483,"low":1560,"close":1555,"change":1561,"percent_change":869,"volume":870,"transactions":9,"vwap":1555},"2025-12-05",111.91,0.12,{"date":1563,"open":1560,"high":1494,"low":1564,"close":1565,"change":547,"percent_change":446,"volume":836,"transactions":9,"vwap":1565},"2025-12-04",111.73,111.89,{"date":1567,"open":1568,"high":1125,"low":1568,"close":1480,"change":1569,"percent_change":575,"volume":829,"transactions":9,"vwap":1480},"2025-12-03",110.38,0.75,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":912,"percent_change":635,"volume":1575,"transactions":9,"vwap":1574},"2025-12-02",110.26,111.25,111.059998,4000,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":295,"volume":1102,"transactions":9,"vwap":1578},"2025-12-01",111.22,-0.64,{"date":1581,"open":1125,"high":1125,"low":1125,"close":1125,"change":106,"percent_change":768,"volume":1102,"transactions":9,"vwap":1125},"2025-11-28",{"date":1583,"open":1584,"high":1585,"low":1586,"close":1124,"change":51,"percent_change":228,"volume":1587,"transactions":9,"vwap":1124},"2025-11-26",111.74,112.040001,111.68,6500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":796,"transactions":9,"vwap":1592},"2025-11-25",111.39,111.47,111.31,1.87,1.71,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":754,"percent_change":146,"volume":1067,"transactions":9,"vwap":1598},"2025-11-24",109.22,109.44,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1067,"transactions":9,"vwap":1603},"2025-11-21",107.36,109.45,109.029999,2.16,2.02,{"date":1607,"open":1144,"high":1144,"low":1608,"close":1608,"change":274,"percent_change":1609,"volume":1160,"transactions":9,"vwap":1608},"2025-11-20",106.87,-0.55,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1401,"percent_change":295,"volume":173,"transactions":9,"vwap":1614},"2025-11-19",107.32,107.76,107.46,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1335,"percent_change":643,"volume":1160,"transactions":9,"vwap":1618},"2025-11-18",108.14,108.080002,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1235,"volume":1626,"transactions":9,"vwap":1624},"2025-11-17",108.94,109.46,107.68,107.89,-1.71,10200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1383,"percent_change":218,"volume":1160,"transactions":9,"vwap":1631},"2025-11-14",109.71,109.73,109.6,{"date":1633,"open":1205,"high":1205,"low":1634,"close":1634,"change":1304,"percent_change":71,"volume":987,"transactions":9,"vwap":1634},"2025-11-13",110.080002,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":616,"percent_change":1640,"volume":746,"transactions":9,"vwap":1639},"2025-11-12",110.83,111.65,111.28,0.51,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":783,"percent_change":1216,"volume":1476,"transactions":9,"vwap":1644},"2025-11-11",110.74,110.71,{"date":1646,"open":1647,"high":1648,"low":1630,"close":1649,"change":136,"percent_change":1366,"volume":851,"transactions":9,"vwap":1649},"2025-11-10",109.93,110.33,110.059998,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":65,"percent_change":834,"volume":1067,"transactions":9,"vwap":1653},"2025-11-07",108.21,109.4,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":980,"volume":1329,"transactions":9,"vwap":1659},"2025-11-06",109.17,109.23,108.49,108.5,-0.63,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":782,"percent_change":37,"volume":738,"transactions":9,"vwap":1666},"2025-11-05",108.4,109.28,108.26,109.13,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":446,"percent_change":106,"volume":721,"transactions":9,"vwap":1671},"2025-11-04",107.55,108.44,108.34,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1000,"transactions":9,"vwap":1677},"2025-11-03",108.019997,108.37,107.24,108.27,-0.56,-0.51,{"date":1681,"open":1652,"high":1682,"low":1652,"close":1683,"change":720,"percent_change":1684,"volume":987,"transactions":9,"vwap":1683},"2025-10-31",108.97,108.83,0.36,{"date":1686,"open":1165,"high":1687,"low":1670,"close":1670,"change":1609,"percent_change":827,"volume":1688,"transactions":9,"vwap":1670},"2025-10-30",109.31,3000,{"date":1690,"open":1622,"high":1691,"low":1682,"close":1692,"change":1504,"percent_change":1693,"volume":730,"transactions":9,"vwap":1692},"2025-10-29",109.78,108.99,-0.87,{"date":1695,"open":1630,"high":1696,"low":1630,"close":1697,"change":1101,"percent_change":1062,"volume":974,"transactions":9,"vwap":1697},"2025-10-28",110.18,109.95,{"date":1699,"open":1696,"high":1700,"low":1696,"close":1701,"change":1268,"percent_change":737,"volume":738,"transactions":9,"vwap":1701},"2025-10-27",111.089996,110.72,{"date":1703,"open":1233,"high":1233,"low":1704,"close":1704,"change":869,"percent_change":1407,"volume":987,"transactions":9,"vwap":1704},"2025-10-24",110.57,{"date":1706,"open":1664,"high":1707,"low":1664,"close":1707,"change":1708,"percent_change":789,"volume":776,"transactions":9,"vwap":1707},"2025-10-23",110.46,0.92,{"date":1710,"open":1711,"high":1649,"low":1711,"close":1712,"change":1713,"percent_change":197,"volume":836,"transactions":9,"vwap":1712},"2025-10-22",109.24,109.54,-0.72,{"date":1715,"open":1716,"high":1572,"low":1716,"close":1572,"change":1430,"percent_change":131,"volume":1102,"transactions":9,"vwap":1572},"2025-10-21",109.83,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1095,"percent_change":1721,"volume":1160,"transactions":9,"vwap":1720},"2025-10-20",109.019997,109.41,1.07,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":924,"percent_change":753,"volume":974,"transactions":9,"vwap":1725},"2025-10-17",107.62,108.25,{"date":1727,"open":1663,"high":1663,"low":1728,"close":1729,"change":1730,"percent_change":1504,"volume":858,"transactions":9,"vwap":1729},"2025-10-16",107.43,107.71,-1.04,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1408,"percent_change":547,"volume":738,"transactions":9,"vwap":1735},"2025-10-15",108.81,108.69,108.75,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":1708,"volume":1037,"transactions":9,"vwap":1739},"2025-10-14",108.45,108.66,0.99,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1289,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-13",107.67,0.81,200,{"date":1747,"open":1748,"high":1748,"low":25,"close":25,"change":1749,"percent_change":1750,"volume":1000,"transactions":9,"vwap":25},"2025-10-10",108.23,-2.24,-2.05,{"date":1752,"open":1720,"high":1629,"low":1719,"close":1753,"change":1754,"percent_change":1755,"volume":1000,"transactions":9,"vwap":1753},"2025-10-09",109.050003,-1.1,-1,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1145,"change":1126,"percent_change":1495,"volume":1760,"transactions":9,"vwap":1145},"2025-10-08",109.85,110.36,5900,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1401,"percent_change":1678,"volume":803,"transactions":9,"vwap":1765},"2025-10-07",110.19,109.68,109.81,{"date":1767,"open":1649,"high":1768,"low":1649,"close":1769,"change":635,"percent_change":1521,"volume":769,"transactions":9,"vwap":1769},"2025-10-06",110.76,110.43,{"date":1771,"open":1765,"high":1772,"low":1765,"close":1704,"change":228,"percent_change":126,"volume":746,"transactions":9,"vwap":1704},"2025-10-03",111.010002,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1311,"percent_change":121,"volume":870,"transactions":9,"vwap":1776},"2025-10-02",109.27,110.13,{"date":1778,"open":1779,"high":1130,"low":1780,"close":1758,"change":1781,"percent_change":1781,"volume":730,"transactions":9,"vwap":1758},"2025-10-01",109.64,109.55,0,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1758,"change":783,"percent_change":1366,"volume":1459,"transactions":9,"vwap":1758},"2025-09-30",108.9,109.87,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1268,"percent_change":737,"volume":1160,"transactions":9,"vwap":1789},"2025-09-29",108.84,109.2,{"date":1791,"open":1792,"high":1753,"low":1792,"close":1753,"change":1793,"percent_change":1095,"volume":1160,"transactions":9,"vwap":1753},"2025-09-26",108.11,1.25,{"date":1795,"open":1743,"high":1796,"low":1743,"close":1796,"change":1101,"percent_change":1797,"volume":987,"transactions":9,"vwap":1796},"2025-09-25",107.8,-0.71,{"date":1799,"open":1784,"high":1784,"low":1800,"close":1801,"change":218,"percent_change":1029,"volume":987,"transactions":9,"vwap":1801},"2025-09-24",108.54,108.57,{"date":1803,"open":1804,"high":1805,"low":1788,"close":1806,"change":1121,"percent_change":1121,"volume":1807,"transactions":9,"vwap":1806},"2025-09-23",109.38,109.48,109.010002,15500,{"date":1809,"open":1810,"high":1165,"low":1810,"close":1165,"change":737,"percent_change":188,"volume":730,"transactions":9,"vwap":1165},"2025-09-22",108.51,{"date":1812,"open":1804,"high":1804,"low":1813,"close":1814,"change":1228,"percent_change":901,"volume":1815,"transactions":9,"vwap":1814},"2025-09-19",108.79,108.93,4200,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1666,"change":782,"percent_change":37,"volume":836,"transactions":9,"vwap":1666},"2025-09-18",108.82,109.15,{"date":1821,"open":1822,"high":1622,"low":1671,"close":1671,"change":106,"percent_change":106,"volume":877,"transactions":9,"vwap":1671},"2025-09-17",108.56,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1828,"percent_change":1609,"volume":730,"transactions":9,"vwap":1826},"2025-09-16",108.12,108.28,108.050003,-0.6,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1797,"percent_change":197,"volume":851,"transactions":9,"vwap":1833},"2025-09-15",109.62,109.8,108.88,{"date":1835,"open":1602,"high":1629,"low":1602,"close":1836,"change":1837,"percent_change":1838,"volume":974,"transactions":9,"vwap":1836},"2025-09-12",109.59,-1.05,-0.95,{"date":1840,"open":1720,"high":1841,"low":1163,"close":1841,"change":1842,"percent_change":1843,"volume":714,"transactions":9,"vwap":1841},"2025-09-11",110.64,2.05,1.89,{"date":1845,"open":1810,"high":1846,"low":1847,"close":1846,"change":901,"percent_change":1848,"volume":829,"transactions":9,"vwap":1846},"2025-09-10",108.59,108.18,-0.17,{"date":1850,"open":1739,"high":1851,"low":1852,"close":1853,"change":238,"percent_change":659,"volume":858,"transactions":9,"vwap":1853},"2025-09-09",108.87,108.6,108.77,{"date":1855,"open":1603,"high":1856,"low":1603,"close":1598,"change":1121,"percent_change":1489,"volume":173,"transactions":9,"vwap":1598},"2025-09-08",109.5,{"date":1858,"open":1198,"high":1859,"low":1198,"close":1856,"change":188,"percent_change":1561,"volume":1067,"transactions":9,"vwap":1856},"2025-09-05",109.56,{"date":1861,"open":1735,"high":1862,"low":1735,"close":1862,"change":876,"percent_change":1289,"volume":730,"transactions":9,"vwap":1862},"2025-09-04",109.37,{"date":1864,"open":1671,"high":1670,"low":1677,"close":1670,"change":1865,"percent_change":1865,"volume":870,"transactions":9,"vwap":1670},"2025-09-03",-0.04,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":858,"transactions":9,"vwap":1869},"2025-09-02",108,108.48,-0.88,-0.8,{"date":1873,"open":1184,"high":1874,"low":1184,"close":1199,"change":1875,"percent_change":900,"volume":1396,"transactions":9,"vwap":1199},"2025-08-29",109.75,-0.23,{"date":1877,"open":1878,"high":1836,"low":1878,"close":1836,"change":1228,"percent_change":901,"volume":974,"transactions":9,"vwap":1836},"2025-08-28",109.19,{"date":1880,"open":1881,"high":1179,"low":1881,"close":1179,"change":1882,"percent_change":961,"volume":851,"transactions":9,"vwap":1179},"2025-08-27",109.25,0.24,{"date":1884,"open":1862,"high":1780,"low":1862,"close":1780,"change":1885,"percent_change":1885,"volume":1476,"transactions":9,"vwap":1780},"2025-08-26",0.02,{"date":1887,"open":1716,"high":1716,"low":1888,"close":1888,"change":1871,"percent_change":1889,"volume":836,"transactions":9,"vwap":1888},"2025-08-25",109.53,-0.73,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1648,"change":1604,"percent_change":1894,"volume":1396,"transactions":9,"vwap":1648},"2025-08-22",108.8,110.82,2,{"date":1896,"open":1897,"high":1665,"low":1897,"close":1177,"change":1201,"percent_change":1242,"volume":851,"transactions":9,"vwap":1177},"2025-08-21",107.35,{"date":1899,"open":1900,"high":1852,"low":1900,"close":1901,"change":1408,"percent_change":547,"volume":796,"transactions":9,"vwap":1901},"2025-08-20",108.19,108.43,{"date":1903,"open":1904,"high":1671,"low":1904,"close":1671,"change":88,"percent_change":1139,"volume":796,"transactions":9,"vwap":1671},"2025-08-19",106.77,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1612,"change":1909,"percent_change":635,"volume":829,"transactions":9,"vwap":1612},"2025-08-18",107.48,107.26,-0.15,{"date":1911,"open":1613,"high":1613,"low":1912,"close":1912,"change":1797,"percent_change":601,"volume":1476,"transactions":9,"vwap":1912},"2025-08-15",107.47,{"date":1914,"open":1915,"high":1847,"low":1915,"close":1847,"change":1916,"percent_change":992,"volume":796,"transactions":9,"vwap":1847},"2025-08-14",108.15,-0.98,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":987,"transactions":9,"vwap":1920},"2025-08-13",107.59,109.16,1.77,1.65,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1929,"volume":858,"transactions":9,"vwap":1926},"2025-08-12",107.15,107.39,105.8,1.58,1.49,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1036,"percent_change":591,"volume":1148,"transactions":9,"vwap":1935},"2025-08-11",105.91,105.96,105.7,105.81,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1495,"percent_change":1132,"volume":974,"transactions":9,"vwap":1940},"2025-08-08",106.12,106.19,106.080002,{"date":1942,"open":1934,"high":1943,"low":1944,"close":1945,"change":635,"percent_change":1521,"volume":746,"transactions":9,"vwap":1945},"2025-08-07",105.79,105.55,105.77,{"date":1947,"open":1948,"high":1949,"low":1932,"close":1932,"change":1283,"percent_change":1047,"volume":1202,"transactions":9,"vwap":1932},"2025-08-06",105.94,106.47,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":518,"percent_change":518,"volume":982,"transactions":9,"vwap":1955},"2025-08-05",106.23,106.43,105.99,106.28,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":851,"transactions":9,"vwap":1959},"2025-08-04",106.050003,106.24,1.24,1.18,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":729,"percent_change":1304,"volume":1967,"transactions":9,"vwap":1966},"2025-08-01",105.59,104.49,105,5500,{"date":1969,"open":1952,"high":1970,"low":1952,"close":1971,"change":695,"percent_change":218,"volume":1459,"transactions":9,"vwap":1971},"2025-07-31",106.79,106.27,{"date":1973,"open":1153,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1075,"transactions":9,"vwap":1976},"2025-07-30",107.66,106.2,106.74,-1.42,-1.31,{"date":1980,"open":1663,"high":1663,"low":1981,"close":1982,"change":768,"percent_change":768,"volume":982,"transactions":9,"vwap":1982},"2025-07-29",107.93,108.16,{"date":1984,"open":1165,"high":1165,"low":1792,"close":1792,"change":1985,"percent_change":1986,"volume":858,"transactions":9,"vwap":1792},"2025-07-28",-0.92,-0.84,{"date":1988,"open":1989,"high":1603,"low":1671,"close":1603,"change":795,"percent_change":1640,"volume":918,"transactions":9,"vwap":1603},"2025-07-25",108.38,{"date":1991,"open":1992,"high":1666,"low":1869,"close":1869,"change":968,"percent_change":1062,"volume":877,"transactions":9,"vwap":1869},"2025-07-24",109.080002,{"date":1994,"open":1818,"high":1711,"low":1818,"close":1711,"change":1366,"percent_change":795,"volume":1202,"transactions":9,"vwap":1711},"2025-07-23",{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":608,"volume":2001,"transactions":9,"vwap":1998},"2025-07-22",107.18,108.64,107.17,1.56,4400,{"date":2003,"open":2004,"high":1868,"low":2005,"close":2005,"change":391,"percent_change":2006,"volume":730,"transactions":9,"vwap":2005},"2025-07-21",107.86,107.080002,-0.75,{"date":2008,"open":2009,"high":1659,"low":2010,"close":1624,"change":1909,"percent_change":635,"volume":714,"transactions":9,"vwap":1624},"2025-07-18",108.29,107.75,{"date":2012,"open":2013,"high":1827,"low":1612,"close":2014,"change":1139,"percent_change":2015,"volume":714,"transactions":9,"vwap":2014},"2025-07-17",107.79,108.040001,0.89,{"date":2017,"open":2018,"high":2019,"low":1934,"close":2020,"change":1366,"percent_change":2021,"volume":714,"transactions":9,"vwap":2020},"2025-07-16",106.78,107.14,107.089996,0.56,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":1194,"percent_change":2026,"volume":918,"transactions":9,"vwap":2025},"2025-07-15",107.97,106.49,-1.63,{"date":2028,"open":2029,"high":2009,"low":2029,"close":1725,"change":869,"percent_change":1407,"volume":721,"transactions":9,"vwap":1725},"2025-07-14",107.84,{"date":2031,"open":1915,"high":1900,"low":2032,"close":1617,"change":601,"percent_change":659,"volume":2033,"transactions":9,"vwap":1617},"2025-07-11",107.69,3300,{"date":2035,"open":1822,"high":2036,"low":1822,"close":1892,"change":2037,"percent_change":924,"volume":1202,"transactions":9,"vwap":1892},"2025-07-10",109.3,0.58,{"date":2039,"open":2040,"high":2040,"low":1669,"close":2041,"change":151,"percent_change":141,"volume":1148,"transactions":9,"vwap":2041},"2025-07-09",108.63,108.22,{"date":2043,"open":1613,"high":1618,"low":1613,"close":2044,"change":1090,"percent_change":22,"volume":714,"transactions":9,"vwap":2044},"2025-07-08",107.87,{"date":2046,"open":2041,"high":2041,"low":2047,"close":2048,"change":967,"percent_change":1061,"volume":1967,"transactions":9,"vwap":2048},"2025-07-07",107.22,107.42,{"date":2050,"open":1663,"high":2051,"low":2009,"close":2052,"change":754,"percent_change":146,"volume":858,"transactions":9,"vwap":2052},"2025-07-03",108.61,108.31,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":528,"percent_change":538,"volume":2033,"transactions":9,"vwap":2056},"2025-07-02",107.019997,107.9,106.98,{"date":2059,"open":2060,"high":2061,"low":1608,"close":2062,"change":857,"percent_change":1960,"volume":2063,"transactions":9,"vwap":2062},"2025-07-01",106.88,108.2,107.99,5000,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":1132,"percent_change":285,"volume":1160,"transactions":9,"vwap":2067},"2025-06-30",106.32,106.67,{"date":2069,"open":2070,"high":2018,"low":2071,"close":2072,"change":1268,"percent_change":737,"volume":1148,"transactions":9,"vwap":2072},"2025-06-27",106.39,105.83,106.38,{"date":2074,"open":2075,"high":1952,"low":2075,"close":1952,"change":843,"percent_change":1005,"volume":776,"transactions":9,"vwap":1952},"2025-06-26",105.58,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1557,"volume":836,"transactions":9,"vwap":2080},"2025-06-25",105.78,105.12,105.14,-0.91,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1958,"change":1569,"percent_change":775,"volume":1067,"transactions":9,"vwap":1958},"2025-06-24",105.98,106.14,105.87,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":1541,"volume":851,"transactions":9,"vwap":2090},"2025-06-23",104.7,105.3,104.61,1.26,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1561,"percent_change":1561,"volume":987,"transactions":9,"vwap":2097},"2025-06-20",104.58,103.87,104.040001,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2102,"change":518,"percent_change":518,"volume":858,"transactions":9,"vwap":2102},"2025-06-18",104.18,104.44,103.92,{"date":2104,"open":1965,"high":1965,"low":2105,"close":2106,"change":1730,"percent_change":1167,"volume":2107,"transactions":9,"vwap":2106},"2025-06-17",103.86,103.88,17200,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1429,"percent_change":876,"volume":1396,"transactions":9,"vwap":2112},"2025-06-16",105.16,104.8,104.92,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":728,"volume":1476,"transactions":9,"vwap":2115},"2025-06-13",103.95,-1.66,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":1882,"percent_change":930,"volume":870,"transactions":9,"vwap":2120},"2025-06-12",105.36,105.61,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":295,"percent_change":1402,"volume":173,"transactions":9,"vwap":2125},"2025-06-11",105.68,105.22,105.37,{"date":2127,"open":2128,"high":2128,"low":1934,"close":1948,"change":146,"percent_change":1684,"volume":870,"transactions":9,"vwap":1948},"2025-06-10",106.019997,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2131,"change":1407,"percent_change":1408,"volume":2134,"transactions":9,"vwap":2131},"2025-06-09",105.56,106.040001,105.5,13800,{"date":2136,"open":1964,"high":1964,"low":2137,"close":2138,"change":1429,"percent_change":876,"volume":2139,"transactions":9,"vwap":2138},"2025-06-06",105.25,105.46,4300,{"date":2141,"open":2079,"high":2079,"low":2142,"close":1965,"change":659,"percent_change":980,"volume":987,"transactions":9,"vwap":1965},"2025-06-05",104.4,{"date":2144,"open":2145,"high":2131,"low":2146,"close":2146,"change":1201,"percent_change":591,"volume":982,"transactions":9,"vwap":2146},"2025-06-04",105.27,105.099998,{"date":2148,"open":2149,"high":2119,"low":2149,"close":2119,"change":789,"percent_change":2150,"volume":776,"transactions":9,"vwap":2119},"2025-06-03",104.67,0.8,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":981,"percent_change":695,"volume":2156,"transactions":9,"vwap":2155},"2025-06-02",104.65,103.91,104.52,13300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":557,"percent_change":314,"volume":1067,"transactions":9,"vwap":2160},"2025-05-30",104.99,105.010002,104.63,{"date":2163,"open":2164,"high":2079,"low":2165,"close":2079,"change":1216,"percent_change":2021,"volume":714,"transactions":9,"vwap":2079},"2025-05-29",104.98,104.81,{"date":2167,"open":2159,"high":2159,"low":2168,"close":2168,"change":1166,"percent_change":2169,"volume":1148,"transactions":9,"vwap":2168},"2025-05-28",104.53,-1.03,{"date":2171,"open":1944,"high":2172,"low":1944,"close":2172,"change":1842,"percent_change":2173,"volume":776,"transactions":9,"vwap":2172},"2025-05-27",105.62,1.98,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":901,"percent_change":1848,"volume":1476,"transactions":9,"vwap":2177},"2025-05-23",103.48,103.57,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":1679,"percent_change":981,"volume":796,"transactions":9,"vwap":2181},"2025-05-22",104.080002,103.75,{"date":2183,"open":2120,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":1080,"transactions":9,"vwap":2185},"2025-05-21",105.69,104.26,-2.19,-2.06,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":900,"percent_change":1228,"volume":714,"transactions":9,"vwap":2192},"2025-05-20",106.31,106.89,106.45,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":111,"percent_change":111,"volume":1037,"transactions":9,"vwap":2195},"2025-05-19",106.66,{"date":2197,"open":1959,"high":2067,"low":2198,"close":2067,"change":1960,"percent_change":1961,"volume":173,"transactions":9,"vwap":2067},"2025-05-16",106,{"date":2200,"open":2168,"high":2201,"low":2168,"close":2201,"change":88,"percent_change":2202,"volume":746,"transactions":9,"vwap":2201},"2025-05-15",105.43,0.98,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2205,"change":1838,"percent_change":992,"volume":796,"transactions":9,"vwap":2205},"2025-05-14",104.41,104.6,{"date":2208,"open":2119,"high":2119,"low":2119,"close":2119,"change":1521,"percent_change":256,"volume":1160,"transactions":9,"vwap":2119},"2025-05-13",{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1284,"transactions":9,"vwap":2214},"2025-05-12",105.52,105.84,105.4,105.49,2.56,2.49,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2222,"volume":1476,"transactions":9,"vwap":2221},"2025-05-09",102.92,102.98,102.93,-0.03,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":1289,"percent_change":789,"volume":1396,"transactions":9,"vwap":2227},"2025-05-08",102.63,103.73,102.96,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":795,"percent_change":924,"volume":1067,"transactions":9,"vwap":2232},"2025-05-07",102.31,101.76,102.099998,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":304,"percent_change":1535,"volume":829,"transactions":9,"vwap":2238},"2025-05-06",101.94,102.13,101.33,101.55,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":1057,"percent_change":1679,"volume":173,"transactions":9,"vwap":2242},"2025-05-05",102.59,102.010002,{"date":2244,"open":2245,"high":2241,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":1202,"transactions":9,"vwap":2246},"2025-05-02",101.67,102.53,1.75,1.74,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":538,"percent_change":538,"volume":796,"transactions":9,"vwap":2252},"2025-05-01",100.89,100.78,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":381,"percent_change":381,"volume":796,"transactions":9,"vwap":2256},"2025-04-30",99.5,100.86,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":146,"percent_change":146,"volume":1067,"transactions":9,"vwap":2261},"2025-04-29",99.99,100.52,100.4,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":924,"percent_change":924,"volume":2139,"transactions":9,"vwap":2265},"2025-04-28",99.85,100.019997,99.099998,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":1527,"percent_change":1527,"volume":1476,"transactions":9,"vwap":2270},"2025-04-25",99.24,99.48,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":1022,"percent_change":2276,"volume":746,"transactions":9,"vwap":2275},"2025-04-24",99.07,100.25,100.17,1.37,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1542,"volume":851,"transactions":9,"vwap":2281},"2025-04-23",100.56,98.51,98.82,1.06,{"date":179,"open":175,"high":2284,"low":175,"close":2285,"change":676,"percent_change":1299,"volume":1815,"transactions":9,"vwap":2285},97.81,97.76]