[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEZ":3,"homepage-market-summary":27,"stock-historical-PEZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PEZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Consumer Cyclicals Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5675,0.53752,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},94.71,94.2016,0.5084,0.54,259.276,110.43,90.81,1830.724805884462,19.9,5026,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},84.93,3209,1171111.926277,10.95,"2025-04-24",[181,184,191,200,209,217,226,233,240,249,258,267,274,283,291,298,307,316,326,334,341,349,356,363,371,379,388,396,403,411,419,429,437,445,452,459,466,474,482,490,498,506,514,521,527,535,544,552,559,567,576,585,593,600,610,617,624,632,639,647,655,663,668,675,681,687,694,700,705,711,715,722,727,732,736,743,749,754,761,766,772,778,783,788,792,796,798,801,806,809,813,818,822,826,831,834,839,844,851,856,864,870,877,882,885,890,896,903,907,909,914,918,923,928,934,938,943,948,952,957,961,966,969,973,979,984,989,994,998,1002,1007,1014,1020,1026,1031,1038,1043,1050,1058,1061,1064,1069,1077,1082,1088,1095,1099,1105,1111,1116,1119,1123,1129,1133,1139,1142,1148,1154,1160,1167,1173,1177,1180,1185,1190,1194,1198,1204,1210,1217,1224,1230,1234,1237,1244,1250,1254,1259,1265,1271,1277,1283,1288,1295,1299,1304,1308,1312,1315,1321,1329,1333,1338,1343,1349,1355,1361,1364,1369,1373,1377,1382,1386,1390,1394,1399,1404,1407,1410,1415,1420,1425,1431,1434,1438,1445,1452,1457,1464,1469,1474,1478,1487,1490,1494,1500,1506,1511,1517,1524,1530,1536,1543,1548,1553,1559,1562,1567,1571,1576,1583,1586,1592,1596,1602,1607,1612,1618,1625,1629,1633,1639,1643,1648,1654,1659,1663,1666,1669,1672,1675,1680,1684,1687,1691,1695,1700,1705,1712,1719,1724,1729,1735,1740,1745,1750,1758,1761,1764,1769,1772,1775,1780,1783,1785,1787,1790,1793,1797,1801,1806,1811,1813,1816,1822,1824,1831,1835,1838,1841,1843,1845,1848,1850,1852,1856,1859,1862,1866,1872,1876,1880,1883,1886,1890,1893,1899,1903,1905,1909,1912,1916,1920,1924,1927,1932,1936,1940,1944,1949,1955,1959,1965,1968,1972,1977,1982,1987,1991,1996,2001,2005,2009,2017,2021,2024,2029,2032,2037,2042,2046,2052,2055,2063,2069,2076,2083,2090,2097,2103,2107,2111,2115,2119,2122],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},25,94.4852,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.2157,0.23,185.931162,33,94.0387,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":56,"volume":197,"transactions":198,"vwap":199},"2026-10-02",93.96,94.0224,93.9859,0.4179,854.0106,32,93.9697,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",92.92,93.568,0.4114,0.44,451.0206,34,93.2577,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":63,"volume":214,"transactions":215,"vwap":216},"2026-09-30",93.69,93.1566,-0.6781,308.03448,38,93.636,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",93.341,93.8347,0.115,0.12,178.2946,31,93.4757,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":187,"volume":230,"transactions":231,"vwap":232},"2026-09-28",93.7197,0.2179,125.575849,43,93.1141,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":198,"vwap":239},"2026-09-25",93.5018,0.7333,0.79,238.0106,92.9808,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",91.91,92.7685,-0.2143,-0.23,256.0206,26,92.2961,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",93.07,92.9828,-1.1449,-1.22,296.2366,28,93.1046,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",94.245,94.1277,0.026,0.03,578.2906,41,94.3649,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":237,"volume":272,"transactions":189,"vwap":273},"2026-09-21",94.34,94.1017,0.7369,397.136868,94.1452,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":231,"vwap":282},"2026-09-18",92.985,93.3648,92.91,-0.4485,-0.48,3250,92.9716,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",93.8133,0.6401,0.69,210.01,36,94.2537,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":224,"vwap":297},"2026-09-16",93.1732,-0.0171,-0.02,106.016,93.65,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",93.55,93.1903,-1.9084,-2.01,432.083,35,93.5676,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",95.181,95.0987,-0.2063,-0.22,718.048618,19,95.174,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",95.053489,95.331,95.305,1.2215,1.3,807.779,30,95.2369,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":289,"vwap":333},"2026-09-10",94.61,94.0835,-0.8487,-0.89,4424.01,94.4952,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":189,"vwap":340},"2026-09-09",94.9322,-1.2272,-1.28,128.268,95.043,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":305,"vwap":348},"2026-09-08",96.25,96.1594,-0.5102,-0.53,474.404053,96.1995,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":20,"volume":354,"transactions":305,"vwap":355},"2026-09-04",96.26,96.6696,0.5174,702,96.5572,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":198,"vwap":362},"2026-09-03",96.1522,-0.0882,-0.09,167.01,95.7842,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",96.2404,1.1154,1.17,406.139,49,96.1538,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",95.125,-1.2944,-1.34,536.278,59,95.6397,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",97.63,96.4194,-1.7233,-1.76,1091.101301,68,96.8816,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":182,"vwap":395},"2026-08-28",98.661,98.1427,-0.1501,-0.15,396,98.6113,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":231,"vwap":402},"2026-08-27",98.2928,-1.6504,-1.65,372.108498,98.8682,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",99.9432,0.9727,0.98,225.682492,40,100.1856,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":207,"vwap":418},"2026-08-25",98.65,98.9705,-0.2401,-0.24,255.37,98.7089,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",99.33,99.135,99.2106,0.3127,0.32,724.307862,29,99.294,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",98.8979,1.4385,1.48,388.481491,50,98.3207,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":207,"vwap":444},"2026-08-20",98.74,97.4594,-1.602,-1.62,611.961394,97.8961,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":207,"vwap":451},"2026-08-19",99.0614,0.2567,0.26,290.743724,99.3631,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":305,"vwap":458},"2026-08-18",98.8047,-1.353,-1.35,148.016,99.4614,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":198,"vwap":465},"2026-08-17",100.1577,-1.3851,-1.36,102.564457,100.5615,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",101.5428,-0.0645,-0.06,208.358,22,101.5835,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",101.6073,-0.8074,-0.79,45.009,21,102.3088,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",102.4147,0.2908,0.28,45.628792,17,102.3216,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":207,"vwap":497},"2026-08-11",102.88,102.1239,-0.9316,-0.9,4318.770618,102.5141,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":478,"volume":504,"transactions":224,"vwap":505},"2026-08-10",103.215,103.25,103.0555,-0.817,800.052005,103.1557,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":305,"vwap":513},"2026-08-07",103.97,103.8725,0.6372,0.62,664,103.8528,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":472,"vwap":520},"2026-08-06",103.2353,-1.832,-1.74,55.179,103.3723,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":486,"volume":525,"transactions":289,"vwap":526},"2026-08-05",105.0673,0.291,155.617,105.5446,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":198,"vwap":534},"2026-08-04",104.79,104.7763,0.837,0.81,345.822028,104.7687,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",103.24,103.9393,1.7198,1.68,501.114,27,103.7045,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":207,"vwap":551},"2026-07-31",103,102.2195,0.1778,0.17,751.1018,102.6412,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":488,"vwap":558},"2026-07-30",102.0417,0.0711,0.07,17.014,101.794,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":245,"volume":565,"transactions":265,"vwap":566},"2026-07-29",102.17,102.76,101.9706,-0.2354,698.158,102.19,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":409,"vwap":575},"2026-07-28",101.05,102.21,102.206,1.3259,1.31,712.085,101.6579,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",99.93,100.8801,1.6998,1.71,1009.256,46,100.3968,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":247,"vwap":592},"2026-07-24",98.98,99.1803,0.8469,0.86,557.036058,98.9393,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":480,"vwap":599},"2026-07-23",98.3334,-2.0658,-2.06,104.334058,98.1851,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",100.76,100.28,100.3992,-0.7766,-0.77,1307.161,61,100.7226,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":427,"vwap":616},"2026-07-21",101.1758,0.3799,0.38,286.262,101.0919,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":614,"volume":622,"transactions":207,"vwap":623},"2026-07-20",100.8834,100.7959,0.383,540.209459,100.9025,{"date":625,"open":626,"high":626,"low":603,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":198,"vwap":631},"2026-07-17",100.63,100.4129,-0.4659,-0.46,433.215865,100.4649,{"date":633,"open":602,"high":634,"low":602,"close":634,"change":635,"percent_change":393,"volume":636,"transactions":637,"vwap":638},"2026-07-16",100.8788,-0.1562,256.009,20,100.817,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":644,"volume":645,"transactions":427,"vwap":646},"2026-07-15",101.775,100.985,101.035,1.19,706.015,101.3367,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":360,"volume":653,"transactions":215,"vwap":654},"2026-07-14",99.97,99.79,99.845,-0.085,614.266,99.8615,{"date":656,"open":657,"high":657,"low":658,"close":578,"change":659,"percent_change":660,"volume":661,"transactions":182,"vwap":662},"2026-07-13",100.615,99.85,-0.95,-0.94,684.031145,100.2065,{"date":664,"open":665,"high":666,"low":602,"close":666,"change":222,"percent_change":222,"volume":667,"transactions":9,"vwap":666},"2026-07-10",100.79,100.88,9300,{"date":669,"open":670,"high":671,"low":670,"close":602,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":602},"2026-07-09",100.059998,101.29,1.23,1.24,1200,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":254,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-08",98.72,99.53,-1.21,1500,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":280,"percent_change":686,"volume":674,"transactions":9,"vwap":685},"2026-07-07",101.2,100.55,100.75,-0.47,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-06",101.64,101.23,-0.67,-0.66,700,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-02",101.9,-0.55,-0.54,100,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":699,"transactions":9,"vwap":702},"2026-07-01",102.45,-0.99,-0.96,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-30",103.28,103.44,-0.11,400,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":703,"percent_change":659,"volume":693,"transactions":9,"vwap":714},"2026-06-29",103.84,103.55,{"date":716,"open":717,"high":718,"low":508,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",104.13,104.54,1.32,1.28,1600,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":699,"transactions":9,"vwap":724},"2026-06-25",103.22,-0.4,-0.39,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":699,"transactions":9,"vwap":729},"2026-06-24",103.62,1.15,1.12,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":735,"volume":699,"transactions":9,"vwap":734},"2026-06-23",102.47,-0.12,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":629,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-22",102.78,102.8,102.59,-0.45,300,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-18",103.050003,1.11,1.09,500,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":456,"volume":721,"transactions":9,"vwap":752},"2026-06-17",103.77,101.94,-1.4,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":748,"transactions":9,"vwap":758},"2026-06-16",103.91,104.019997,103.34,-0.32,-0.31,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-15",103.66,0.08,200,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":748,"transactions":9,"vwap":769},"2026-06-12",102.89,103.58,0.93,0.91,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":710,"transactions":9,"vwap":775},"2026-06-11",101.089996,102.65,2.19,2.18,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":765,"transactions":9,"vwap":780},"2026-06-10",100.46,-0.7,-0.69,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":699,"transactions":9,"vwap":785},"2026-06-09",101.16,1.55,1.56,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":791,"volume":699,"transactions":9,"vwap":790},"2026-06-08",99.61,0.16,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":795,"volume":699,"transactions":9,"vwap":794},"2026-06-05",99.45,-0.34,{"date":797,"open":650,"high":650,"low":650,"close":650,"change":78,"percent_change":78,"volume":699,"transactions":9,"vwap":650},"2026-06-04",{"date":799,"open":800,"high":794,"low":800,"close":794,"change":56,"percent_change":56,"volume":765,"transactions":9,"vwap":794},"2026-06-03",99.27,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":805,"volume":742,"transactions":9,"vwap":804},"2026-06-02",98.94,99,-0.29,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":759,"percent_change":759,"volume":765,"transactions":9,"vwap":808},"2026-06-01",99.29,{"date":810,"open":811,"high":811,"low":790,"close":790,"change":781,"percent_change":781,"volume":812,"transactions":9,"vwap":790},"2026-05-29",99.9,1800,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":817,"volume":710,"transactions":9,"vwap":816},"2026-05-28",99.69,100.31,-0.05,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":821,"volume":699,"transactions":9,"vwap":820},"2026-05-27",100.36,0.73,{"date":823,"open":808,"high":824,"low":808,"close":824,"change":825,"percent_change":407,"volume":748,"transactions":9,"vwap":824},"2026-05-26",99.63,0.97,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":78,"volume":748,"transactions":9,"vwap":829},"2026-05-22",98.31,98.66,0.33,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":644,"percent_change":672,"volume":699,"transactions":9,"vwap":833},"2026-05-21",98.33,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":742,"transactions":9,"vwap":836},"2026-05-20",97.14,1.81,1.9,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":699,"transactions":9,"vwap":841},"2026-05-19",95.33,-0.78,-0.81,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":748,"transactions":9,"vwap":848},"2026-05-18",96.45,96.019997,96.11,0.68,0.71,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":495,"volume":710,"transactions":9,"vwap":854},"2026-05-15",95.63,95.43,-0.87,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-14",96.49,96.59,96.3,0.92,0.96,600,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":863,"transactions":9,"vwap":867},"2026-05-13",94.82,95.38,-0.62,-0.65,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":280,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-12",95.94,96,95.91,-0.5,1100,{"date":878,"open":587,"high":587,"low":879,"close":879,"change":880,"percent_change":881,"volume":742,"transactions":9,"vwap":879},"2026-05-11",96.48,-2.26,-2.29,{"date":883,"open":439,"high":439,"low":439,"close":439,"change":884,"percent_change":884,"volume":699,"transactions":9,"vwap":439},"2026-05-08",-0.25,{"date":886,"open":699,"high":699,"low":887,"close":887,"change":888,"percent_change":889,"volume":742,"transactions":9,"vwap":887},"2026-05-07",98.99,-1.91,-1.89,{"date":891,"open":892,"high":774,"low":892,"close":893,"change":894,"percent_change":895,"volume":748,"transactions":9,"vwap":893},"2026-05-06",100.83,100.9,1.38,1.39,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":863,"transactions":9,"vwap":899},"2026-05-05",99.41,99.52,99.22,1.02,1.04,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":881,"percent_change":906,"volume":765,"transactions":9,"vwap":905},"2026-05-04",98.5,-2.27,{"date":908,"open":665,"high":665,"low":665,"close":665,"change":686,"percent_change":629,"volume":765,"transactions":9,"vwap":665},"2026-05-01",{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":540,"volume":765,"transactions":9,"vwap":912},"2026-04-30",100.64,101.26,1.67,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":698,"percent_change":698,"volume":742,"transactions":9,"vwap":917},"2026-04-29",99.91,99.59,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":704,"volume":765,"transactions":9,"vwap":921},"2026-04-28",100.040001,100.13,-0.97,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":795,"percent_change":795,"volume":674,"transactions":9,"vwap":927},"2026-04-27",101.27,101.42,101.099998,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":805,"volume":693,"transactions":9,"vwap":932},"2026-04-24",102.099998,101.36,101.44,-0.3,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":393,"percent_change":393,"volume":876,"transactions":9,"vwap":937},"2026-04-23",102.27,101.74,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":692,"percent_change":942,"volume":742,"transactions":9,"vwap":941},"2026-04-22",102.74,101.89,-0.64,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":659,"volume":710,"transactions":9,"vwap":946},"2026-04-21",104.050003,102.55,-0.98,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":709,"percent_change":709,"volume":748,"transactions":9,"vwap":951},"2026-04-20",102.92,103.53,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":699,"transactions":9,"vwap":954},"2026-04-17",103.64,2.5,2.47,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":960,"volume":699,"transactions":9,"vwap":959},"2026-04-16",101.14,0,{"date":962,"open":963,"high":959,"low":964,"close":959,"change":149,"percent_change":149,"volume":965,"transactions":9,"vwap":959},"2026-04-15",101.019997,100.86,3400,{"date":967,"open":927,"high":927,"low":927,"close":927,"change":968,"percent_change":968,"volume":742,"transactions":9,"vwap":927},"2026-04-14",1.18,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":972,"volume":699,"transactions":9,"vwap":971},"2026-04-13",99.92,0.25,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":710,"transactions":9,"vwap":976},"2026-04-10",99.95,99.67,-1.08,-1.07,{"date":980,"open":981,"high":982,"low":981,"close":685,"change":983,"percent_change":983,"volume":748,"transactions":9,"vwap":685},"2026-04-09",100.65,101,0.83,{"date":985,"open":986,"high":986,"low":971,"close":971,"change":987,"percent_change":988,"volume":693,"transactions":9,"vwap":971},"2026-04-08",100.22,3.65,3.79,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":699,"transactions":9,"vwap":991},"2026-04-07",96.27,-1.27,-1.3,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":830,"percent_change":78,"volume":742,"transactions":9,"vwap":997},"2026-04-06",97.27,97.54,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1001,"volume":748,"transactions":9,"vwap":1000},"2026-04-02",97.21,-0.01,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":532,"volume":710,"transactions":9,"vwap":1005},"2026-04-01",97.52,97.22,0.78,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-31",96.23,96.44,4.04,4.37,900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":495,"volume":742,"transactions":9,"vwap":1018},"2026-03-30",93.059998,92.35,92.4,-0.84,{"date":1021,"open":193,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":876,"transactions":9,"vwap":1023},"2026-03-27",94.080002,93.24,-1.85,-1.95,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":906,"percent_change":1030,"volume":710,"transactions":9,"vwap":1029},"2026-03-26",96.79,95.089996,-2.33,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":876,"transactions":9,"vwap":1034},"2026-03-25",97.12,97.36,96.87,1.29,1.34,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":699,"transactions":9,"vwap":1040},"2026-03-24",96.07,-0.27,-0.28,{"date":1044,"open":1045,"high":1004,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-23",96.24,96.34,2.14,2.27,2000,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-20",96.37,93.46,94.2,-2.67,-2.76,2100,{"date":1059,"open":1035,"high":1035,"low":1035,"close":1035,"change":1060,"percent_change":237,"volume":765,"transactions":9,"vwap":1035},"2026-03-19",0.76,{"date":1062,"open":996,"high":996,"low":848,"close":848,"change":1063,"percent_change":400,"volume":742,"transactions":9,"vwap":848},"2026-03-18",-1.61,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":746,"volume":742,"transactions":9,"vwap":1067},"2026-03-17",98.38,97.72,1.07,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-16",97.45,97.46,96.65,1.37,1.44,1700,{"date":1078,"open":1079,"high":1079,"low":1029,"close":1080,"change":869,"percent_change":1081,"volume":680,"transactions":9,"vwap":1080},"2026-03-13",97.050003,95.28,-0.68,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":748,"transactions":9,"vwap":1085},"2026-03-12",96.92,95.93,-2.5,-2.54,{"date":1089,"open":1090,"high":803,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-11",98.52,98.43,-0.59,-0.6,800,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":686,"percent_change":686,"volume":1057,"transactions":9,"vwap":1098},"2026-03-10",100.72,99.019997,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":983,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-09",95.19,99.49,0.84,1400,{"date":1106,"open":808,"high":1107,"low":829,"close":829,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":829},"2026-03-06",99.5,-3.1,-3.05,1300,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":863,"transactions":9,"vwap":1113},"2026-03-05",101.76,-2.4,-2.3,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":124,"percent_change":56,"volume":710,"transactions":9,"vwap":1118},"2026-03-04",104.16,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":875,"percent_change":280,"volume":876,"transactions":9,"vwap":1122},"2026-03-03",103.65,103.69,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":710,"transactions":9,"vwap":1126},"2026-03-02",104.21,104.19,-1.05,-1,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":456,"percent_change":992,"volume":710,"transactions":9,"vwap":1132},"2026-02-27",104.18,105.24,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1013,"transactions":9,"vwap":1136},"2026-02-26",106.12,106.59,2.59,2.49,{"date":1140,"open":739,"high":1141,"low":739,"close":1141,"change":134,"percent_change":205,"volume":693,"transactions":9,"vwap":1141},"2026-02-25",104,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":672,"volume":1013,"transactions":9,"vwap":1145},"2026-02-24",103.45,103.54,103.3,1.26,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1013,"transactions":9,"vwap":1151},"2026-02-23",101.98,102.28,-3.23,-3.06,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":590,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-20",105.099998,105.51,0.82,2600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":710,"transactions":9,"vwap":1163},"2026-02-19",104.24,104.65,104.17,-1.84,-1.73,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":787,"percent_change":1172,"volume":1013,"transactions":9,"vwap":1171},"2026-02-18",106.54,106.15,106.49,1.49,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":960,"percent_change":960,"volume":710,"transactions":9,"vwap":1176},"2026-02-17",105.2,104.93,{"date":1178,"open":1176,"high":1176,"low":1176,"close":1176,"change":433,"percent_change":1179,"volume":699,"transactions":9,"vwap":1176},"2026-02-13",1.43,{"date":1181,"open":1182,"high":1182,"low":1144,"close":1144,"change":1183,"percent_change":1184,"volume":748,"transactions":9,"vwap":1144},"2026-02-12",104.34,-1.77,-1.68,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":842,"percent_change":1189,"volume":748,"transactions":9,"vwap":1188},"2026-02-11",104.83,105.22,-0.74,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":478,"percent_change":1189,"volume":863,"transactions":9,"vwap":1193},"2026-02-10",106.24,106,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":79,"volume":742,"transactions":9,"vwap":1196},"2026-02-09",106.79,0.15,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":863,"transactions":9,"vwap":1201},"2026-02-06",106.61,106.64,3.26,3.15,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1093,"percent_change":1209,"volume":863,"transactions":9,"vwap":1208},"2026-02-05",103.040001,103.57,103.38,-0.58,{"date":1211,"open":940,"high":1212,"low":940,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-04",104.029999,103.98,-0.86,-0.82,2900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1094,"transactions":9,"vwap":1221},"2026-02-03",105.55,106.019997,104.84,-0.14,-0.13,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":863,"transactions":9,"vwap":1227},"2026-02-02",104.95,104.98,2.11,2.05,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":855,"percent_change":1019,"volume":674,"transactions":9,"vwap":1233},"2026-01-30",102.81,102.87,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":781,"percent_change":691,"volume":765,"transactions":9,"vwap":1236},"2026-01-29",103.74,{"date":1238,"open":1239,"high":1227,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-28",104.96,104.44,-1.5,-1.42,3000,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1249,"volume":1013,"transactions":9,"vwap":1248},"2026-01-27",106.23,105.85,105.94,-0.04,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1092,"volume":699,"transactions":9,"vwap":1252},"2026-01-26",105.98,-0.63,{"date":1255,"open":1256,"high":1200,"low":1256,"close":1200,"change":1257,"percent_change":1258,"volume":742,"transactions":9,"vwap":1200},"2026-01-23",106.43,-1.2,-1.11,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":725,"percent_change":1264,"volume":1110,"transactions":9,"vwap":1263},"2026-01-22",108.95,108.96,107.81,-0.37,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1110,"transactions":9,"vwap":1268},"2026-01-21",106.95,108.21,2.15,2.03,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":888,"volume":173,"transactions":9,"vwap":1275},"2026-01-20",107.31,105.91,106.059998,-2.07,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":748,"transactions":9,"vwap":1280},"2026-01-16",109.14,108.13,-1.19,-1.09,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":849,"percent_change":1287,"volume":710,"transactions":9,"vwap":1286},"2026-01-15",109.57,109.32,0.63,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":1243,"transactions":9,"vwap":1291},"2026-01-14",108.51,108.64,108.25,-1.24,-1.13,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":42,"percent_change":205,"volume":1104,"transactions":9,"vwap":1298},"2026-01-13",110.029999,109.88,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":741,"volume":693,"transactions":9,"vwap":1302},"2026-01-12",109.66,109.4,-0.49,{"date":1305,"open":1306,"high":22,"low":1306,"close":1307,"change":849,"percent_change":511,"volume":173,"transactions":9,"vwap":1307},"2026-01-09",109.82,109.89,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":673,"percent_change":730,"volume":721,"transactions":9,"vwap":1311},"2026-01-08",109.79,109.21,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":942,"percent_change":1092,"volume":765,"transactions":9,"vwap":1314},"2026-01-07",107.97,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":721,"transactions":9,"vwap":1318},"2026-01-06",106.22,108.61,2.6,2.45,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":895,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-05",106.17,106.21,105.99,106.010002,1.33,10200,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1287,"volume":765,"transactions":9,"vwap":1331},"2026-01-02",104.62,0.66,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1128,"percent_change":659,"volume":693,"transactions":9,"vwap":1337},"2025-12-31",104.3,104.46,103.96,{"date":1339,"open":1340,"high":1341,"low":1239,"close":1239,"change":629,"percent_change":1342,"volume":693,"transactions":9,"vwap":1239},"2025-12-30",105.050003,105.14,-0.44,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":606,"percent_change":1348,"volume":863,"transactions":9,"vwap":1346},"2025-12-29",105.38,105.42,105.21,-0.73,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":760,"volume":1110,"transactions":9,"vwap":1353},"2025-12-26",106.25,106.080002,106.19,-0.33,{"date":1356,"open":1246,"high":1357,"low":1246,"close":1358,"change":1359,"percent_change":1360,"volume":173,"transactions":9,"vwap":1358},"2025-12-24",106.62,106.52,0.59,0.56,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1215,"percent_change":606,"volume":742,"transactions":9,"vwap":1363},"2025-12-23",105.93,{"date":1365,"open":1366,"high":1367,"low":1357,"close":1367,"change":1368,"percent_change":850,"volume":1013,"transactions":9,"vwap":1367},"2025-12-22",106.67,106.75,0.75,{"date":1370,"open":1371,"high":1371,"low":1193,"close":1193,"change":1372,"percent_change":78,"volume":765,"transactions":9,"vwap":1193},"2025-12-19",106.4,0.36,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1075,"percent_change":894,"volume":876,"transactions":9,"vwap":1376},"2025-12-18",106.31,105.64,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1281,"volume":876,"transactions":9,"vwap":1380},"2025-12-17",104.82,104.2,-1.26,{"date":1383,"open":1219,"high":1219,"low":1384,"close":1384,"change":1385,"percent_change":1385,"volume":173,"transactions":9,"vwap":1384},"2025-12-16",105.46,-0.07,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":884,"volume":710,"transactions":9,"vwap":1388},"2025-12-15",105.53,-0.26,{"date":1391,"open":1351,"high":1392,"low":1393,"close":1393,"change":1215,"percent_change":606,"volume":1076,"transactions":9,"vwap":1393},"2025-12-12",106.68,105.79,{"date":1395,"open":1396,"high":1200,"low":1396,"close":1200,"change":1397,"percent_change":1398,"volume":680,"transactions":9,"vwap":1200},"2025-12-11",105.71,1.74,1.66,{"date":1400,"open":1141,"high":1239,"low":1141,"close":1401,"change":1402,"percent_change":1403,"volume":674,"transactions":9,"vwap":1401},"2025-12-10",104.87,2.44,2.38,{"date":1405,"open":927,"high":1406,"low":927,"close":1406,"change":894,"percent_change":1074,"volume":710,"transactions":9,"vwap":1406},"2025-12-09",102.43,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":42,"percent_change":42,"volume":699,"transactions":9,"vwap":1409},"2025-12-08",101.050003,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":672,"volume":748,"transactions":9,"vwap":1413},"2025-12-05",99.51,100.57,1.22,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":686,"percent_change":686,"volume":812,"transactions":9,"vwap":1419},"2025-12-04",99.43,99.089996,99.35,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":901,"percent_change":1424,"volume":173,"transactions":9,"vwap":1423},"2025-12-03",99.78,99.82,1.03,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1430,"volume":965,"transactions":9,"vwap":1428},"2025-12-02",98.62,98.8,98.51,-0.18,{"date":1432,"open":1091,"high":1433,"low":1091,"close":587,"change":149,"percent_change":149,"volume":1076,"transactions":9,"vwap":587},"2025-12-01",99.17,{"date":1435,"open":1436,"high":803,"low":1436,"close":803,"change":1437,"percent_change":1437,"volume":765,"transactions":9,"vwap":803},"2025-11-28",98.58,0.13,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":719,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-11-26",97.91,99.12,98.81,1.35,3100,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1049,"transactions":9,"vwap":1449},"2025-11-25",96.32,97.75,97.49,3.05,3.23,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":861,"percent_change":407,"volume":812,"transactions":9,"vwap":1456},"2025-11-24",93.9,95,94.44,{"date":1458,"open":193,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":144,"volume":1463,"transactions":9,"vwap":1461},"2025-11-21",94.089996,93.45,93.52,2.71,2500,{"date":1465,"open":1466,"high":1466,"low":23,"close":23,"change":400,"percent_change":1467,"volume":1468,"transactions":9,"vwap":23},"2025-11-20",91.57,-1.78,2400,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":245,"volume":710,"transactions":9,"vwap":1472},"2025-11-19",93.099998,92.46,-0.21,{"date":1475,"open":251,"high":251,"low":1476,"close":1476,"change":1477,"percent_change":222,"volume":863,"transactions":9,"vwap":1476},"2025-11-18",92.67,0.11,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-17",93.56,93.57,92.25,92.56,-1.75,-1.86,22600,{"date":1488,"open":1054,"high":1489,"low":1054,"close":1489,"change":842,"percent_change":1215,"volume":693,"transactions":9,"vwap":1489},"2025-11-14",94.31,{"date":1491,"open":1029,"high":1029,"low":1029,"close":1029,"change":1492,"percent_change":1493,"volume":710,"transactions":9,"vwap":1029},"2025-11-13",-2.14,-2.2,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":748,"transactions":9,"vwap":1497},"2025-11-12",97.7,97.23,-0.19,-0.2,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":817,"percent_change":817,"volume":173,"transactions":9,"vwap":1505},"2025-11-11",97.39,97.59,96.98,97.42,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":673,"percent_change":1036,"volume":1510,"transactions":9,"vwap":1509},"2025-11-10",97.25,97.47,1900,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1009,"change":1403,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1009},"2025-11-07",94.39,96.66,2.54,4100,{"date":1518,"open":1029,"high":1029,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-06",93.51,93.85,-2.74,-2.84,5700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":859,"change":56,"percent_change":124,"volume":1529,"transactions":9,"vwap":859},"2025-11-05",96.14,97.68,94.94,12300,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1526,"change":1484,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1526},"2025-11-04",95.92,96.53,-1.79,4800,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":606,"volume":1542,"transactions":9,"vwap":1540},"2025-11-03",98.56,97.15,97.89,-0.76,181600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":413,"change":114,"percent_change":672,"volume":1463,"transactions":9,"vwap":413},"2025-10-31",97.84,98.73,97.73,{"date":1549,"open":587,"high":587,"low":1550,"close":1071,"change":1551,"percent_change":1552,"volume":1057,"transactions":9,"vwap":1071},"2025-10-30",97.43,-2.02,-2.03,{"date":1554,"open":1555,"high":892,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":680,"transactions":9,"vwap":1556},"2025-10-29",100.69,99.47,-1.18,-1.17,{"date":1560,"open":982,"high":982,"low":1561,"close":981,"change":1499,"percent_change":1499,"volume":173,"transactions":9,"vwap":981},"2025-10-28",100.61,{"date":1563,"open":1564,"high":1565,"low":665,"close":1566,"change":590,"percent_change":590,"volume":1510,"transactions":9,"vwap":1566},"2025-10-27",101.34,101.53,100.85,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1060,"percent_change":1570,"volume":748,"transactions":9,"vwap":1569},"2025-10-24",99.99,0.77,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1570,"percent_change":1006,"volume":1049,"transactions":9,"vwap":1575},"2025-10-23",98.83,99.65,99.23,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1582,"volume":1444,"transactions":9,"vwap":1581},"2025-10-22",98.71,98.78,97.96,98.46,-1.66,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":367,"percent_change":968,"volume":863,"transactions":9,"vwap":1585},"2025-10-21",100.12,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":693,"transactions":9,"vwap":1589},"2025-10-20",98.41,98.95,1.65,1.7,{"date":1593,"open":1505,"high":1071,"low":1594,"close":1594,"change":1595,"percent_change":1264,"volume":1523,"transactions":9,"vwap":1594},"2025-10-17",97.3,-0.36,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1601,"volume":1104,"transactions":9,"vwap":1600},"2025-10-16",98.24,97.19,97.66,-2.17,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":124,"percent_change":124,"volume":721,"transactions":9,"vwap":1606},"2025-10-15",99.73,99.88,99.83,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":901,"percent_change":902,"volume":812,"transactions":9,"vwap":1611},"2025-10-14",97.080002,99.68,99.36,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1450,"percent_change":1617,"volume":1159,"transactions":9,"vwap":1616},"2025-10-13",97.98,98.35,98.34,3.2,{"date":1619,"open":804,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-10-10",99.25,95.29,-3.4,-3.45,3300,{"date":1626,"open":1436,"high":1627,"low":905,"close":1627,"change":1628,"percent_change":1628,"volume":680,"transactions":9,"vwap":1627},"2025-10-09",98.69,-1.1,{"date":1630,"open":1604,"high":1631,"low":1417,"close":650,"change":49,"percent_change":49,"volume":1632,"transactions":9,"vwap":650},"2025-10-08",99.84,4000,{"date":1634,"open":1635,"high":1635,"low":1433,"close":1636,"change":1637,"percent_change":1024,"volume":1638,"transactions":9,"vwap":1636},"2025-10-07",100.23,99.3,-1.87,3900,{"date":1640,"open":892,"high":1641,"low":892,"close":1642,"change":741,"percent_change":1342,"volume":1104,"transactions":9,"vwap":1642},"2025-10-06",101.35,101.17,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":470,"percent_change":470,"volume":1076,"transactions":9,"vwap":1647},"2025-10-03",102.51,101.52,101.62,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1653,"volume":812,"transactions":9,"vwap":1652},"2025-10-02",100.99,101.77,101.68,0.3,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":850,"percent_change":850,"volume":1658,"transactions":9,"vwap":1657},"2025-10-01",100.41,101.38,3700,{"date":1660,"open":921,"high":1661,"low":921,"close":1662,"change":781,"percent_change":782,"volume":721,"transactions":9,"vwap":1662},"2025-09-30",100.68,100.67,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":85,"percent_change":85,"volume":765,"transactions":9,"vwap":1665},"2025-09-29",101.37,{"date":1667,"open":1668,"high":626,"low":1668,"close":626,"change":771,"percent_change":771,"volume":674,"transactions":9,"vwap":626},"2025-09-26",100.029999,{"date":1670,"open":1412,"high":811,"low":1412,"close":1671,"change":659,"percent_change":660,"volume":1444,"transactions":9,"vwap":1671},"2025-09-25",99.72,{"date":1673,"open":683,"high":683,"low":1662,"close":1662,"change":1674,"percent_change":1674,"volume":1013,"transactions":9,"vwap":1662},"2025-09-24",-0.35,{"date":1676,"open":1677,"high":1678,"low":1677,"close":963,"change":1679,"percent_change":1679,"volume":876,"transactions":9,"vwap":963},"2025-09-23",100.82,101.22,0.01,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1042,"percent_change":1042,"volume":1468,"transactions":9,"vwap":1683},"2025-09-22",100.51,101.010002,{"date":1685,"open":1686,"high":671,"low":1686,"close":671,"change":817,"percent_change":817,"volume":674,"transactions":9,"vwap":671},"2025-09-19",100.8,{"date":1688,"open":602,"high":1564,"low":602,"close":1564,"change":1689,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1564},"2025-09-18",0.8,3200,{"date":1692,"open":1683,"high":1693,"low":649,"close":1694,"change":709,"percent_change":709,"volume":1444,"transactions":9,"vwap":1694},"2025-09-17",101.12,100.54,{"date":1696,"open":1697,"high":1698,"low":1699,"close":981,"change":698,"percent_change":346,"volume":1468,"transactions":9,"vwap":981},"2025-09-16",100.38,100.84,100.35,{"date":1701,"open":1657,"high":1113,"low":1702,"close":1702,"change":1703,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-09-15",101.19,0.57,8000,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1216,"transactions":9,"vwap":1709},"2025-09-12",101.91,100.6,100.62,-1.52,-1.49,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1172,"volume":1718,"transactions":9,"vwap":1716},"2025-09-11",100.73,102.25,102.14,1.5,5400,{"date":1720,"open":1635,"high":911,"low":1721,"close":911,"change":1722,"percent_change":855,"volume":1723,"transactions":9,"vwap":911},"2025-09-10",99.98,-0.88,12400,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1646,"change":1728,"percent_change":70,"volume":812,"transactions":9,"vwap":1646},"2025-09-09",101.39,101.69,-0.52,{"date":1730,"open":1731,"high":1716,"low":1731,"close":1732,"change":1653,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-08",101.88,102.040001,0.29,10400,{"date":1736,"open":1737,"high":1737,"low":1738,"close":937,"change":1354,"percent_change":759,"volume":1739,"transactions":9,"vwap":937},"2025-09-05",102.72,101.029999,5200,{"date":1741,"open":1742,"high":1743,"low":932,"close":1743,"change":573,"percent_change":322,"volume":1744,"transactions":9,"vwap":1743},"2025-09-04",101.57,102.07,2200,{"date":1746,"open":1698,"high":1642,"low":1747,"close":602,"change":1748,"percent_change":1748,"volume":1749,"transactions":9,"vwap":602},"2025-09-03",100.47,0.42,6300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-02",100.24,100.42,99.77,100.34,-0.41,212500,{"date":1759,"open":1406,"high":1406,"low":685,"close":685,"change":1242,"percent_change":1760,"volume":1094,"transactions":9,"vwap":685},"2025-08-29",-1.39,{"date":1762,"open":561,"high":561,"low":561,"close":561,"change":614,"percent_change":1763,"volume":742,"transactions":9,"vwap":561},"2025-08-28",0.37,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":614,"percent_change":1763,"volume":680,"transactions":9,"vwap":1767},"2025-08-27",101.6,101.79,101.31,{"date":1770,"open":690,"high":1771,"low":1409,"close":1771,"change":172,"percent_change":172,"volume":693,"transactions":9,"vwap":1771},"2025-08-26",101.41,{"date":1773,"open":1774,"high":1774,"low":1656,"close":1656,"change":875,"percent_change":875,"volume":748,"transactions":9,"vwap":1656},"2025-08-25",100.92,{"date":1776,"open":1777,"high":1777,"low":1097,"close":1778,"change":581,"percent_change":1779,"volume":1744,"transactions":9,"vwap":1778},"2025-08-22",101.18,100.91,1.72,{"date":1781,"open":1546,"high":1782,"low":1546,"close":1782,"change":933,"percent_change":933,"volume":173,"transactions":9,"vwap":1782},"2025-08-21",99.2,{"date":1784,"open":1442,"high":1107,"low":1442,"close":1107,"change":295,"percent_change":295,"volume":1094,"transactions":9,"vwap":1107},"2025-08-20",{"date":1786,"open":899,"high":899,"low":899,"close":899,"change":855,"percent_change":855,"volume":748,"transactions":9,"vwap":899},"2025-08-19",{"date":1788,"open":1098,"high":1789,"low":1098,"close":1789,"change":367,"percent_change":968,"volume":1104,"transactions":9,"vwap":1789},"2025-08-18",100.39,{"date":1791,"open":1427,"high":1792,"low":1427,"close":900,"change":99,"percent_change":20,"volume":721,"transactions":9,"vwap":900},"2025-08-15",99.34,{"date":1794,"open":1098,"high":1098,"low":1627,"close":1627,"change":1795,"percent_change":1796,"volume":1243,"transactions":9,"vwap":1627},"2025-08-14",-1.71,-1.7,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":730,"volume":742,"transactions":9,"vwap":1799},"2025-08-13",100.4,1.14,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":433,"volume":863,"transactions":9,"vwap":1804},"2025-08-12",98.3,99.26,1.45,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1810,"volume":1013,"transactions":9,"vwap":1809},"2025-08-11",98.17,97.81,-0.1,{"date":1812,"open":1588,"high":1588,"low":1440,"close":1440,"change":1557,"percent_change":1281,"volume":742,"transactions":9,"vwap":1440},"2025-08-08",{"date":1814,"open":1815,"high":1815,"low":1066,"close":1418,"change":1042,"percent_change":1042,"volume":1110,"transactions":9,"vwap":1418},"2025-08-07",100.77,{"date":1817,"open":1818,"high":1819,"low":829,"close":1819,"change":850,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-06",98.97,99.37,0.72,8700,{"date":1823,"open":804,"high":804,"low":829,"close":829,"change":63,"percent_change":63,"volume":1110,"transactions":9,"vwap":829},"2025-08-05",{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-08-04",98.11,99.38,1.69,1.73,8900,{"date":1832,"open":1539,"high":1833,"low":1539,"close":1833,"change":518,"percent_change":1484,"volume":1834,"transactions":9,"vwap":1833},"2025-08-01",97.69,2800,{"date":1836,"open":1721,"high":1721,"low":1417,"close":1417,"change":1837,"percent_change":1837,"volume":710,"transactions":9,"vwap":1417},"2025-07-31",0.06,{"date":1839,"open":1671,"high":650,"low":1433,"close":1819,"change":139,"percent_change":1840,"volume":863,"transactions":9,"vwap":1819},"2025-07-30",1.08,{"date":1842,"open":1427,"high":1427,"low":828,"close":828,"change":659,"percent_change":704,"volume":748,"transactions":9,"vwap":828},"2025-07-29",{"date":1844,"open":1433,"high":1419,"low":804,"close":1804,"change":263,"percent_change":263,"volume":1744,"transactions":9,"vwap":1804},"2025-07-28",{"date":1846,"open":1847,"high":1575,"low":1578,"close":1575,"change":35,"percent_change":1359,"volume":1110,"transactions":9,"vwap":1575},"2025-07-25",99.13,{"date":1849,"open":413,"high":413,"low":413,"close":413,"change":1281,"percent_change":1281,"volume":699,"transactions":9,"vwap":413},"2025-07-24",{"date":1851,"open":649,"high":649,"low":1631,"close":1631,"change":1733,"percent_change":1733,"volume":1110,"transactions":9,"vwap":1631},"2025-07-23",{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1837,"percent_change":1837,"volume":748,"transactions":9,"vwap":1855},"2025-07-22",99.39,99.55,{"date":1857,"open":1858,"high":1412,"low":1858,"close":1102,"change":205,"percent_change":205,"volume":173,"transactions":9,"vwap":1102},"2025-07-21",99.48,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":79,"percent_change":79,"volume":699,"transactions":9,"vwap":1861},"2025-07-18",99.050003,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1763,"percent_change":614,"volume":742,"transactions":9,"vwap":1865},"2025-07-17",98.47,98.91,{"date":1867,"open":1616,"high":1436,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":863,"transactions":9,"vwap":1869},"2025-07-16",98.16,98.54,0.39,0.4,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1875,"volume":699,"transactions":9,"vwap":1874},"2025-07-15",98.15,-1.59,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":862,"volume":742,"transactions":9,"vwap":1878},"2025-07-14",99.74,0.95,{"date":1881,"open":808,"high":808,"low":1882,"close":1882,"change":1348,"percent_change":1348,"volume":748,"transactions":9,"vwap":1882},"2025-07-11",98.79,{"date":1884,"open":1878,"high":1885,"low":899,"close":899,"change":312,"percent_change":312,"volume":1094,"transactions":9,"vwap":899},"2025-07-10",100.050003,{"date":1887,"open":1888,"high":1878,"low":1888,"close":1878,"change":1359,"percent_change":1889,"volume":1463,"transactions":9,"vwap":1878},"2025-07-09",99.21,0.6,{"date":1891,"open":1892,"high":1892,"low":803,"close":1892,"change":660,"percent_change":660,"volume":1094,"transactions":9,"vwap":1892},"2025-07-08",99.15,{"date":1894,"open":1895,"high":1896,"low":1107,"close":1897,"change":109,"percent_change":109,"volume":1898,"transactions":9,"vwap":1897},"2025-07-07",99.81,100.14,100.089996,3600,{"date":1900,"open":1755,"high":1755,"low":1901,"close":1901,"change":1902,"percent_change":172,"volume":742,"transactions":9,"vwap":1901},"2025-07-03",100.26,0.99,{"date":1904,"open":1627,"high":800,"low":1627,"close":800,"change":1430,"percent_change":1430,"volume":1104,"transactions":9,"vwap":800},"2025-07-02",{"date":1906,"open":1907,"high":1907,"low":1908,"close":794,"change":1249,"percent_change":1249,"volume":748,"transactions":9,"vwap":794},"2025-07-01",99.6,99.42,{"date":1910,"open":1098,"high":1102,"low":1911,"close":1102,"change":821,"percent_change":85,"volume":674,"transactions":9,"vwap":1102},"2025-06-30",98.44,{"date":1913,"open":587,"high":587,"low":1914,"close":1915,"change":1147,"percent_change":1036,"volume":863,"transactions":9,"vwap":1915},"2025-06-27",98.27,98.76,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1147,"percent_change":573,"volume":1744,"transactions":9,"vwap":1919},"2025-06-26",97.099998,97.5,{"date":1921,"open":1922,"high":1923,"low":1045,"close":1045,"change":869,"percent_change":691,"volume":1094,"transactions":9,"vwap":1045},"2025-06-25",96.58,96.71,{"date":1925,"open":1599,"high":1508,"low":1926,"close":1926,"change":821,"percent_change":1060,"volume":680,"transactions":9,"vwap":1926},"2025-06-24",96.89,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":719,"volume":1463,"transactions":9,"vwap":1930},"2025-06-23",94.41,96.16,1.25,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1498,"percent_change":1499,"volume":710,"transactions":9,"vwap":1935},"2025-06-20",95.52,94.91,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":139,"percent_change":1939,"volume":765,"transactions":9,"vwap":1938},"2025-06-18",95.099998,1.13,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":704,"percent_change":1943,"volume":765,"transactions":9,"vwap":1942},"2025-06-17",94.040001,-1.01,{"date":1945,"open":1946,"high":1455,"low":1946,"close":1455,"change":1947,"percent_change":1948,"volume":693,"transactions":9,"vwap":1455},"2025-06-16",94.45,2.57,2.78,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":400,"percent_change":1484,"volume":1954,"transactions":9,"vwap":1953},"2025-06-13",93.54,93.8,92.43,2700,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1022,"change":360,"percent_change":1810,"volume":1057,"transactions":9,"vwap":1022},"2025-06-12",93.91,94.26,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1541,"percent_change":1964,"volume":710,"transactions":9,"vwap":1963},"2025-06-11",94.32,94.57,94.17,-0.8,{"date":1966,"open":1929,"high":1967,"low":1963,"close":1967,"change":99,"percent_change":1360,"volume":1076,"transactions":9,"vwap":1967},"2025-06-10",94.93,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1348,"percent_change":606,"volume":710,"transactions":9,"vwap":1971},"2025-06-09",94.6,94.4,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":849,"volume":748,"transactions":9,"vwap":1975},"2025-06-06",94.67,95.13,0.64,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1223,"percent_change":1222,"volume":721,"transactions":9,"vwap":1980},"2025-06-05",94.29,94.49,94.21,{"date":1983,"open":1979,"high":1984,"low":1985,"close":1986,"change":764,"percent_change":764,"volume":1834,"transactions":9,"vwap":1986},"2025-06-04",94.73,94.059998,94.62,{"date":1988,"open":1989,"high":17,"low":193,"close":1990,"change":1653,"percent_change":425,"volume":1013,"transactions":9,"vwap":1990},"2025-06-03",94.16,94.54,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":821,"percent_change":1006,"volume":680,"transactions":9,"vwap":1995},"2025-06-02",92.53,94.35,94.24,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1519,"change":549,"percent_change":2000,"volume":693,"transactions":9,"vwap":1519},"2025-05-30",93.14,93.63,0.18,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":698,"percent_change":1209,"volume":173,"transactions":9,"vwap":2004},"2025-05-29",94.66,93.34,{"date":2006,"open":1985,"high":1963,"low":2007,"close":2008,"change":933,"percent_change":759,"volume":1104,"transactions":9,"vwap":2008},"2025-05-28",93.83,93.88,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":581,"volume":2016,"transactions":9,"vwap":2014},"2025-05-27",93.58,94.19,93.23,94.18,1.58,6400,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":760,"percent_change":1354,"volume":693,"transactions":9,"vwap":2020},"2025-05-23",91.92,92.6,{"date":2022,"open":1472,"high":278,"low":1472,"close":278,"change":2023,"percent_change":1360,"volume":710,"transactions":9,"vwap":278},"2025-05-22",0.52,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":597,"percent_change":2028,"volume":674,"transactions":9,"vwap":2027},"2025-05-21",93.12,92.39,-2.18,{"date":2030,"open":1989,"high":1946,"low":2031,"close":1946,"change":1001,"percent_change":1001,"volume":173,"transactions":9,"vwap":1946},"2025-05-20",93.99,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":470,"percent_change":470,"volume":173,"transactions":9,"vwap":2036},"2025-05-19",94.019997,94.55,94.46,{"date":2038,"open":2039,"high":2040,"low":1053,"close":2041,"change":1414,"percent_change":573,"volume":1328,"transactions":9,"vwap":2041},"2025-05-16",93.47,94.65,94.52,{"date":2043,"open":278,"high":2044,"low":2045,"close":2044,"change":1870,"percent_change":1748,"volume":1632,"transactions":9,"vwap":2044},"2025-05-15",93.3,92.64,{"date":2047,"open":2048,"high":2049,"low":2050,"close":278,"change":2051,"percent_change":1733,"volume":1104,"transactions":9,"vwap":278},"2025-05-14",92.9,93.050003,92.85,0.27,{"date":2053,"open":1472,"high":2054,"low":1472,"close":2045,"change":85,"percent_change":532,"volume":748,"transactions":9,"vwap":2045},"2025-05-13",92.94,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-05-12",92.27,91.54,91.9,2.41,2.69,21500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":109,"percent_change":1498,"volume":812,"transactions":9,"vwap":2068},"2025-05-09",89.45,89.61,89.29,89.49,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":172,"volume":1690,"transactions":9,"vwap":2074},"2025-05-08",89.65,90.019997,89.33,89.66,0.89,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":237,"volume":1243,"transactions":9,"vwap":2081},"2025-05-07",88.68,88.78,88.5,88.77,0.7,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1756,"percent_change":629,"volume":2089,"transactions":9,"vwap":2088},"2025-05-06",87.67,88.17,87.56,88.07,39300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1389,"percent_change":805,"volume":2096,"transactions":9,"vwap":2095},"2025-05-05",88.15,88.99,88.12,88.48,225600,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":1269,"percent_change":2102,"volume":1049,"transactions":9,"vwap":2101},"2025-05-02",87.78,88.82,88.74,2.48,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":556,"percent_change":764,"volume":674,"transactions":9,"vwap":2106},"2025-05-01",87.66,86.59,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":1223,"percent_change":393,"volume":173,"transactions":9,"vwap":2110},"2025-04-30",85.32,86.52,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1976,"percent_change":85,"volume":1510,"transactions":9,"vwap":2114},"2025-04-29",85.78,86.65,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":104,"volume":765,"transactions":9,"vwap":2117},"2025-04-28",86.010002,0.21,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":205,"percent_change":2023,"volume":710,"transactions":9,"vwap":2121},"2025-04-25",85.8,{"date":179,"open":175,"high":2123,"low":175,"close":2123,"change":2124,"percent_change":93,"volume":748,"transactions":9,"vwap":2123},85.36,0.43]