[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PJP":3,"homepage-market-summary":30,"stock-historical-PJP":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PJP","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 Pharmaceuticals ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9986,1.20544,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},120.71,121.72,121.85,119.63,121.1,-0.39,-0.32,71096.268836,131.675,92.099998,30603.625045306773,72.3,5354,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},77.69,23295,8502709.886372,52.07,"2025-04-24",[184,187,196,206,216,226,236,247,258,267,278,288,298,309,318,329,339,349,359,370,381,391,401,411,422,432,442,452,463,472,483,492,502,511,521,531,541,549,559,569,579,589,599,609,619,630,640,650,660,670,681,689,699,709,720,728,736,746,757,767,777,788,796,804,812,820,827,834,843,851,858,866,874,881,888,895,903,911,919,926,933,942,951,959,965,973,981,987,995,1003,1012,1020,1029,1034,1041,1049,1056,1064,1071,1079,1086,1093,1102,1109,1114,1121,1128,1136,1142,1149,1156,1163,1170,1177,1184,1190,1197,1205,1213,1219,1225,1231,1239,1247,1255,1262,1267,1273,1281,1289,1296,1304,1311,1317,1325,1330,1336,1342,1349,1355,1363,1369,1375,1380,1387,1392,1397,1402,1407,1414,1421,1427,1432,1439,1445,1451,1457,1463,1470,1478,1487,1496,1501,1507,1512,1517,1524,1530,1538,1545,1551,1557,1561,1565,1572,1578,1582,1588,1592,1598,1602,1607,1612,1616,1620,1625,1630,1634,1641,1647,1652,1657,1662,1667,1671,1677,1683,1691,1696,1702,1708,1716,1723,1729,1734,1739,1745,1750,1756,1761,1765,1769,1776,1782,1787,1793,1800,1808,1813,1818,1823,1830,1834,1839,1844,1850,1855,1860,1866,1873,1878,1884,1889,1897,1904,1910,1916,1921,1926,1932,1936,1939,1945,1952,1958,1963,1968,1975,1981,1987,1992,1998,2002,2009,2014,2021,2028,2035,2041,2047,2054,2060,2065,2073,2079,2085,2092,2098,2104,2111,2117,2120,2125,2130,2135,2140,2147,2153,2157,2161,2165,2170,2173,2178,2182,2188,2195,2200,2207,2212,2217,2224,2228,2234,2241,2246,2253,2259,2266,2272,2277,2284,2291,2297,2302,2309,2315,2320,2325,2330,2336,2340,2347,2353,2359,2365,2371,2376,2382,2387,2393,2398,2406,2411,2417,2423,2428,2433,2439,2445,2450,2455,2461,2465,2470,2474,2480,2486,2492,2497,2503,2510,2516,2522,2526,2533,2536,2541,2544,2549,2555,2560,2566,2573,2579,2583,2588,2595,2601,2606,2611,2616,2622,2627,2633],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},798,120.4936,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":89,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",120.7,121.63,120.17,0.18,41417.004056,407,120.8465,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",121.66,120.55,120.88,-0.36,-0.3,21601.003059,409,120.9577,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",122.88,123.15,121.24,-2.07,-1.68,79541.300224,559,121.989,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",125.92,126.3,123.31,-2.82,-2.24,26398.201701,440,125.1872,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",126.56,125.34,126.13,-0.9805,-0.77,99391.82486,539,125.4472,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",126.24,127.31,126.04,127.1105,0.2905,0.23,16898.7774,303,126.7446,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",126.73,126.96,125.24,126.82,0.3431,0.27,14689.445728,322,126.2458,{"date":259,"open":229,"high":260,"low":229,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",126.78,126.4769,1.0169,0.81,14106.378366,429,126.2206,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",127.12,127.71,125.07,125.46,-1.91,-1.5,22634.33136,343,125.5466,{"date":279,"open":250,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",127.67,125.89,127.37,0.89,0.7,185822.057305,381,127.4987,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",125.29,126.9541,126.48,1.2192,0.97,17475.024168,317,126.5463,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",125.015,125.745,125.01,125.2608,-0.6692,-0.53,11830.100036,259,125.3564,{"date":310,"open":311,"high":240,"low":290,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",125.39,125.93,1.23,0.99,12663.871348,255,125.5523,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",124.72,125.26,124.305,124.7,0.94,0.76,25887.086453,354,124.9144,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":276,"vwap":338},"2026-09-15",124.33,124.335,123.46,123.76,-1.2004,-0.96,16915.429369,123.6405,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":284,"volume":346,"transactions":347,"vwap":348},"2026-09-14",125.36,125.7199,124.95,124.9604,0.8704,13891.021016,199,125.3982,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",125.88,125.99,124.09,-0.6464,-0.52,26403.426018,473,124.5752,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",125.7,125.97,124.64,124.7364,-1.5163,-1.2,20156.577478,355,125.2596,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",126.43,126.831,126.06,126.2527,-0.3274,-0.26,18155.63249,273,126.2344,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",127.74,126.005,126.5801,-2.5699,-1.99,19509.258671,410,126.8308,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",128.11,129.2099,129.15,-0.44,-0.34,41098.815504,466,129.0731,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",130.81,128.59,129.59,-0.4577,-0.35,69342.273043,367,129.6943,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",128.66,130.28,128.45,130.0477,2.0277,1.58,125329.140595,477,129.971,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":102,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",128.37,129.291,127.73,128.02,0.42,79010.670773,488,128.3178,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":192,"volume":439,"transactions":440,"vwap":441},"2026-08-31",127.02,127.735,125.79,127.49,0.2293,20397.543518,345,126.79,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",128.57,127.075,127.2607,-1.5285,-1.19,30183.245834,454,127.3983,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",129.24,129.57,128.55,128.7892,-1.2693,-0.98,23984.017702,326,129.1228,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":172,"volume":469,"transactions":470,"vwap":471},"2026-08-26",130.76,130,130.0585,-0.9242,10998.147539,280,130.4097,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",130.41,131.1287,130.38,130.9827,0.9527,0.73,8386.832075,269,130.7468,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":-6,"volume":489,"transactions":490,"vwap":491},"2026-08-24",130.2,129.09,130.03,-0.0003,22076.792522,356,129.7128,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":283,"volume":499,"transactions":500,"vwap":501},"2026-08-21",129.17,130.6499,129.155,130.0303,1.1443,22439.189696,808,130.2947,{"date":503,"open":403,"high":403,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",128.71,128.886,-2.754,-2.09,20682.572578,736,129.5757,{"date":512,"open":513,"high":25,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",129.97,129.87,131.64,3.7509,2.93,24535.481976,451,131.1021,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",126.75,128.0403,127.8891,1.7391,1.38,16209.051459,372,127.7536,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",125.19,126.53,126.15,0.79,0.63,6744.008598,214,126.1308,{"date":542,"open":543,"high":341,"low":544,"close":341,"change":284,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",124.38,123.8501,0.56,13459.064036,261,124.785,{"date":550,"open":362,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",126.33,124.56,124.66,-0.3381,-0.27,30902.792785,394,125.2966,{"date":560,"open":561,"high":361,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",124.31,124,124.9981,0.2581,0.21,14612.466593,287,124.954,{"date":570,"open":571,"high":572,"low":553,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",125.42,125.5,124.74,-0.7061,-0.56,68549.14815,874,125.1929,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":45,"volume":586,"transactions":587,"vwap":588},"2026-08-10",124.68,125.56,124.6182,125.4461,0.5961,20903.359373,338,125.2018,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":159,"volume":596,"transactions":597,"vwap":598},"2026-08-07",124.34,124.91,124.12,124.85,0.6847,19054.095515,370,124.487,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",125.59,123.87,124.1653,-0.6247,-0.5,26335.043683,503,124.3535,{"date":610,"open":611,"high":362,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",124.59,124.32,124.79,2.0722,1.69,37391.685159,627,124.8166,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",122.11,122.74,121.5199,122.7178,1.0178,0.84,29315.961957,460,122.2129,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":565,"volume":637,"transactions":638,"vwap":639},"2026-08-03",122.86,122.9,120.5555,121.7,0.26,98602.259824,475,121.4714,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",122.53,120.26,121.44,-1.35,-1.1,20160.426611,391,121.4201,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":137,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",122.1,122.89,121.0744,122.79,0.38,26268.300552,401,122.105,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":397,"volume":667,"transactions":668,"vwap":669},"2026-07-29",123.34,123.5899,122.068253,122.33,-0.4122,33647.266246,470,122.8178,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",122.535,123.23,122.1099,122.7422,2.1422,1.78,99679.999243,596,122.5834,{"date":682,"open":683,"high":652,"low":684,"close":684,"change":243,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",120.81,120.6,0.19,24203.995034,525,121.416,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":82,"volume":696,"transactions":697,"vwap":698},"2026-07-24",120.92,121.14,120.18,120.37,0.17,64544.752468,522,120.4326,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",118.275,120.2,118.23,1.41,1.19,68383.296356,373,119.2726,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",120.1,120.1053,118.65,118.79,-1.01,-0.84,52996.28908,324,119.6309,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":481,"vwap":727},"2026-07-21",117.6,119.8,1.89,1.6,51598.49094,118.9384,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":274,"volume":733,"transactions":734,"vwap":735},"2026-07-20",119.74,117.91,-1.8,11878.228,298,118.4964,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":547,"vwap":745},"2026-07-17",119.88,121.3043,119.395,119.71,0.3366,0.28,13174.204325,120.346,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",117.73,119.83,117.5,119.3734,2.2934,1.96,45339.882093,610,119.3273,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",115.48,117.12,117.08,1.17,1.01,57076.315977,514,116.4223,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",116.95,115.67,115.91,-1.6885,-1.44,220950.270851,914,116.0971,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",118.31,118.663,117.2,117.5985,-0.9515,-0.8,424580.488167,731,117.7876,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",120.51,118.14,118.55,-1.9,-1.58,5500,{"date":797,"open":683,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",121.33,119.89,120.45,-0.49,-0.41,8500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",122.080002,120.65,120.94,-1.3,-1.06,8100,{"date":813,"open":190,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",122.69,121.61,122.24,2.15,1.79,6500,{"date":821,"open":200,"high":200,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",119.92,120.089996,-0.82,-0.68,9500,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",118.27,120.91,3.34,2.84,11600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",118.62,119.099998,117.44,117.57,-0.88,-0.74,11200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":112,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-30",119,119.040001,117.87,118.45,-0.14,11500,{"date":852,"open":853,"high":845,"low":854,"close":836,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":836},"2026-06-29",118.95,117.53,-0.05,-0.04,20900,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",116.099998,118.88,118.67,2.99,2.58,26200,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",114.87,117.089996,115.68,0.78,0.68,4800,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":263,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-24",114.51,115.79,114.9,0.71,6800,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":95,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-23",112.17,114.25,114.089996,1.74,8300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":96,"percent_change":137,"volume":894,"transactions":9,"vwap":893},"2026-06-22",111.46,112.42,111.19,112.14,23300,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",112.92,110.63,111.63,-0.73,-0.65,26300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":305,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-17",112.95,113.59,111.91,112.36,-0.47,22900,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",113.5,112.54,112.89,-0.13,-0.12,6000,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":900,"volume":925,"transactions":9,"vwap":923},"2026-06-15",114.029999,112.73,113.019997,-0.83,35800,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-12",114.22,113.68,113.85,0.02,23000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",112.45,114.31,112.25,113.83,2.06,1.84,16300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",112.019997,113.2,111.5,111.77,-0.23,-0.21,23200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":704,"volume":958,"transactions":9,"vwap":956},"2026-06-09",111.089996,112.050003,110.92,112,1.56,20600,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":407,"percent_change":23,"volume":964,"transactions":9,"vwap":963},"2026-06-08",111.21,111.88,110.44,13600,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",110.76,111.9,110.79,0.44,0.4,10800,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",108.32,110.57,110.35,3.11,2.9,15000,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":117,"volume":986,"transactions":9,"vwap":984},"2026-06-03",105.68,107.24,1.27,17800,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",106.72,105.62,105.97,-1.56,-1.45,8200,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",109.2,107.47,107.53,-2.1,-1.92,22700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",110.26,110.32,109.35,109.63,-0.86,-0.78,4900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":873,"transactions":9,"vwap":1017},"2026-05-28",110.14,110.68,110.07,110.49,0.65,0.59,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",110.010002,110.17,109.58,109.84,1.4,1.29,5200,{"date":1030,"open":1007,"high":1007,"low":1031,"close":1031,"change":1032,"percent_change":575,"volume":1033,"transactions":9,"vwap":1031},"2026-05-26",108.44,-0.61,10700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":872,"percent_change":537,"volume":1040,"transactions":9,"vwap":1039},"2026-05-22",109.12,109.13,108.95,109.050003,4500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",107.010002,108.38,108.37,0.86,0.8,1900,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":704,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-20",106.52,107.6,107.51,1.33,2200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":175,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",105.28,106.28,105,106.099998,1.05,5100,{"date":1065,"open":1066,"high":1067,"low":1060,"close":1068,"change":1032,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-18",105.4,105.61,105.050003,-0.58,3400,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",107.42,105.56,105.66,-2.2,-2.04,3200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":575,"percent_change":355,"volume":1085,"transactions":9,"vwap":1084},"2026-05-14",108.46,108.47,107.77,107.86,8800,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",106.56,108.42,1.66,1.55,11100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",105.69,106.87,105.64,106.76,1.18,1.12,6600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":931,"percent_change":931,"volume":1108,"transactions":9,"vwap":1107},"2026-05-11",105.7,106.81,105.32,105.58,16500,{"date":1110,"open":1111,"high":1098,"low":1058,"close":1074,"change":645,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1074},"2026-05-08",106.49,-1.26,18400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":810,"percent_change":459,"volume":1120,"transactions":9,"vwap":1119},"2026-05-07",107.080002,107.3,106.32,106.91,9100,{"date":1122,"open":1123,"high":1124,"low":984,"close":1125,"change":1126,"percent_change":1027,"volume":1127,"transactions":9,"vwap":1125},"2026-05-06",107.79,108.080002,107.97,1.37,17300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":479,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-05",105.95,106.61,105.87,106.6,0.69,21300,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1132,"change":537,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1132},"2026-05-04",104.71,106.24,0.6,12600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":107,"percent_change":243,"volume":1148,"transactions":9,"vwap":1147},"2026-05-01",105.010002,105.73,104.75,105.24,62500,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1060,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1060},"2026-04-30",103.73,105.16,1.77,1.71,23400,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":66,"volume":1162,"transactions":9,"vwap":1160},"2026-04-29",102.99,103.74,103.23,-0.75,50400,{"date":1164,"open":1165,"high":1138,"low":1166,"close":1167,"change":695,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",104.43,103.59,103.98,0.16,54200,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":112,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-27",105.29,103.71,103.81,-0.16,6300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1167,"change":1182,"percent_change":1161,"volume":1183,"transactions":9,"vwap":1167},"2026-04-24",104.54,104.6,103.35,-0.79,51100,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":931,"percent_change":931,"volume":1189,"transactions":9,"vwap":1188},"2026-04-23",105.089996,103.89,104.77,43800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1146,"change":636,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1146},"2026-04-22",104.63,105.3,104.23,0.25,136100,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",106.22,104.29,104.49,-1.77,-1.67,92400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":459,"volume":1212,"transactions":9,"vwap":1210},"2026-04-20",106.88,107.099998,106.16,106.26,-1.05,392100,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":887,"transactions":9,"vwap":1216},"2026-04-17",105.74,107.31,2.27,2.16,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":716,"volume":1092,"transactions":9,"vwap":1223},"2026-04-16",105.41,104.4,105.040001,-0.89,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":396,"percent_change":802,"volume":1230,"transactions":9,"vwap":1229},"2026-04-15",106.68,105.38,105.93,17100,{"date":1232,"open":1233,"high":1234,"low":1066,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-14",105.43,106.58,106.37,1.98,1.9,7800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1047,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",102.96,104.48,102.83,104.39,0.83,14400,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",105.77,103.29,103.56,-1.88,-1.78,7400,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":88,"volume":1261,"transactions":9,"vwap":1259},"2026-04-09",103.93,105.78,105.44,0.77,13300,{"date":1263,"open":1244,"high":1264,"low":1265,"close":1264,"change":939,"percent_change":1266,"volume":1246,"transactions":9,"vwap":1264},"2026-04-08",104.67,103.49,2.01,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":849,"percent_change":849,"volume":880,"transactions":9,"vwap":1272},"2026-04-07",102.41,102.87,101.24,102.61,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":23,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-06",102.86,103.45,102.7,102.75,-0.31,7900,{"date":1282,"open":1283,"high":1200,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-02",103.38,102.77,103.07,-1.29,-1.24,14300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1140,"percent_change":38,"volume":1295,"transactions":9,"vwap":1294},"2026-04-01",104.37,104.95,104.21,104.36,7600,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-31",101.42,103.8,103.76,3.06,3.04,10100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1310,"volume":1288,"transactions":9,"vwap":1309},"2026-03-30",101.019997,101.19,100.57,100.7,0.92,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1001,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-27",101.62,99.78,-1.89,14600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":23,"volume":1324,"transactions":9,"vwap":1322},"2026-03-26",101.91,102.53,101.69,101.7,-0.33,6100,{"date":1326,"open":1309,"high":1284,"low":1309,"close":1327,"change":1328,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-25",102.029999,2.21,23100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":849,"percent_change":849,"volume":1254,"transactions":9,"vwap":1335},"2026-03-24",99.16,100.029999,99.050003,99.82,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1341,"volume":1040,"transactions":9,"vwap":1340},"2026-03-23",101.18,99.93,99.96,-0.24,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1286,"volume":972,"transactions":9,"vwap":1347},"2026-03-20",101.31,101.85,99.92,100.2,-1.31,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":855,"percent_change":855,"volume":795,"transactions":9,"vwap":1354},"2026-03-19",101.72,102.34,101.37,101.51,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-18",102.88,101.45,101.56,-1.75,-1.69,12000,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":52,"percent_change":45,"volume":1368,"transactions":9,"vwap":1367},"2026-03-17",103.24,103.67,103.31,13200,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1245,"percent_change":263,"volume":1374,"transactions":9,"vwap":1373},"2026-03-16",103.32,102.46,102.82,9800,{"date":1376,"open":1377,"high":1377,"low":1345,"close":1378,"change":1161,"percent_change":900,"volume":1379,"transactions":9,"vwap":1378},"2026-03-13",104.12,101.99,6200,{"date":1381,"open":1299,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-12",103.91,102.74,-2.72,-2.58,4200,{"date":1388,"open":1095,"high":1389,"low":1223,"close":1390,"change":1391,"percent_change":1069,"volume":819,"transactions":9,"vwap":1390},"2026-03-11",106,105.46,-0.62,{"date":1393,"open":1389,"high":1394,"low":990,"close":1395,"change":1396,"percent_change":685,"volume":918,"transactions":9,"vwap":1395},"2026-03-10",106.83,106.080002,0.2,{"date":1398,"open":1146,"high":1399,"low":1174,"close":1399,"change":1100,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-09",105.88,1.07,16700,{"date":1403,"open":1291,"high":1404,"low":1251,"close":1404,"change":1405,"percent_change":1406,"volume":1176,"transactions":9,"vwap":1404},"2026-03-06",104.76,-0.57,-0.54,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":222,"volume":1413,"transactions":9,"vwap":1411},"2026-03-05",106.82,104.82,105.33,-2.41,15600,{"date":1415,"open":1416,"high":1417,"low":1199,"close":1418,"change":294,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-04",107,108,107.74,0.91,29300,{"date":1422,"open":1423,"high":999,"low":1118,"close":1424,"change":1425,"percent_change":273,"volume":1426,"transactions":9,"vwap":1424},"2026-03-03",107.14,106.77,-2.08,33500,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":45,"percent_change":970,"volume":803,"transactions":9,"vwap":1431},"2026-03-02",107.66,108.9,108.85,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1045,"change":801,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1045},"2026-02-27",108.23,108.63,108.010002,-0.45,17600,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":810,"volume":1329,"transactions":9,"vwap":1443},"2026-02-26",109.85,107.84,108.86,-1.17,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":96,"percent_change":127,"volume":842,"transactions":9,"vwap":1450},"2026-02-25",110.42,110.81,109.7,110.029999,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1134,"volume":1033,"transactions":9,"vwap":1455},"2026-02-24",108.81,109.69,109.52,0.75,{"date":1458,"open":1434,"high":1453,"low":1459,"close":1460,"change":38,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-23",108.13,108.77,0.54,46200,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":396,"volume":1469,"transactions":9,"vwap":1467},"2026-02-20",108.72,107.5,108.19,-0.48,19200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":555,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-19",108.56,108.75,108.17,108.67,-0.25,13400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-18",109.29,109.3,108.55,108.94,-0.46,-0.42,19500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-17",109.22,110.13,108.6,109.4,-0.22,-0.2,27800,{"date":1497,"open":1455,"high":1498,"low":1499,"close":1500,"change":537,"percent_change":38,"volume":842,"transactions":9,"vwap":1500},"2026-02-13",110.78,109.49,109.62,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1069,"percent_change":305,"volume":1362,"transactions":9,"vwap":1506},"2026-02-12",109.66,109.96,108.96,108.99,{"date":1508,"open":1509,"high":1008,"low":1044,"close":1510,"change":137,"percent_change":428,"volume":1511,"transactions":9,"vwap":1510},"2026-02-11",108.98,109.57,66900,{"date":1513,"open":1008,"high":1514,"low":1509,"close":1515,"change":201,"percent_change":1323,"volume":1516,"transactions":9,"vwap":1515},"2026-02-10",109.78,109.11,14200,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1211,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-09",110.54,108.88,109.47,-0.95,51700,{"date":1525,"open":1520,"high":1526,"low":1520,"close":1527,"change":1528,"percent_change":1529,"volume":1324,"transactions":9,"vwap":1527},"2026-02-06",110.53,110.52,2.62,2.43,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1161,"volume":1537,"transactions":9,"vwap":1535},"2026-02-05",108.43,110,107.72,107.9,-0.81,20800,{"date":1539,"open":1429,"high":1540,"low":1429,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-04",109.21,108.71,1.82,1.7,42100,{"date":1546,"open":989,"high":1547,"low":1548,"close":1549,"change":1323,"percent_change":1279,"volume":1550,"transactions":9,"vwap":1549},"2026-02-03",108.019997,106.4,106.89,12500,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":753,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-02",105.23,107.22,1.86,80700,{"date":1558,"open":1186,"high":1233,"low":1559,"close":1560,"change":152,"percent_change":152,"volume":1280,"transactions":9,"vwap":1560},"2026-01-30",104.26,105.26,{"date":1562,"open":1188,"high":1095,"low":1188,"close":1563,"change":1140,"percent_change":1564,"volume":1316,"transactions":9,"vwap":1563},"2026-01-29",105.22,0.57,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":910,"transactions":9,"vwap":1569},"2026-01-28",106.029999,104.59,104.62,-1.49,-1.4,{"date":1573,"open":1074,"high":1088,"low":1574,"close":1575,"change":656,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-27",105.54,106.11,0.36,39500,{"date":1579,"open":1580,"high":1215,"low":1580,"close":1145,"change":88,"percent_change":284,"volume":1581,"transactions":9,"vwap":1145},"2026-01-26",104.91,13000,{"date":1583,"open":1258,"high":991,"low":1584,"close":1585,"change":336,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-23",104.53,104.99,-0.91,8700,{"date":1589,"open":1228,"high":1590,"low":1228,"close":1130,"change":636,"percent_change":1195,"volume":1591,"transactions":9,"vwap":1130},"2026-01-22",106.71,24800,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1095,"change":1596,"percent_change":1126,"volume":1597,"transactions":9,"vwap":1095},"2026-01-21",104.15,105.84,1.43,26400,{"date":1599,"open":1600,"high":1559,"low":1600,"close":1559,"change":636,"percent_change":1195,"volume":1601,"transactions":9,"vwap":1559},"2026-01-20",102.91,75200,{"date":1603,"open":1604,"high":1604,"low":1382,"close":1605,"change":232,"percent_change":900,"volume":1606,"transactions":9,"vwap":1605},"2026-01-16",104.81,104,31500,{"date":1608,"open":1595,"high":1595,"low":1609,"close":1188,"change":1610,"percent_change":1611,"volume":1495,"transactions":9,"vwap":1188},"2026-01-15",104.19,-0.92,-0.87,{"date":1613,"open":1404,"high":1095,"low":1584,"close":1095,"change":1614,"percent_change":283,"volume":1615,"transactions":9,"vwap":1095},"2026-01-14",0.93,16800,{"date":1617,"open":1585,"high":1585,"low":1618,"close":1404,"change":715,"percent_change":1522,"volume":1619,"transactions":9,"vwap":1404},"2026-01-13",103.25,282600,{"date":1621,"open":991,"high":1622,"low":1623,"close":1249,"change":127,"percent_change":59,"volume":1624,"transactions":9,"vwap":1249},"2026-01-12",106.18,105.17,878000,{"date":1626,"open":1215,"high":1627,"low":1628,"close":1193,"change":1629,"percent_change":112,"volume":1379,"transactions":9,"vwap":1193},"2026-01-09",105.89,105.14,-0.18,{"date":1631,"open":1632,"high":1088,"low":1186,"close":1633,"change":901,"percent_change":1032,"volume":1230,"transactions":9,"vwap":1633},"2026-01-08",105.9,105.48,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1141,"transactions":9,"vwap":1638},"2026-01-07",104.98,106.53,106.13,1.72,1.65,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1046,"percent_change":1245,"volume":1646,"transactions":9,"vwap":1645},"2026-01-06",103.62,104.84,104.41,62100,{"date":1648,"open":1649,"high":1649,"low":1372,"close":1650,"change":716,"percent_change":784,"volume":1651,"transactions":9,"vwap":1650},"2026-01-05",104.2,103.55,24400,{"date":1653,"open":1264,"high":1264,"low":1654,"close":1244,"change":1655,"percent_change":849,"volume":1656,"transactions":9,"vwap":1244},"2026-01-02",103.58,-0.15,92100,{"date":1658,"open":1411,"high":1411,"low":1179,"close":1179,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1179},"2025-12-31",-1.87,-1.76,60500,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1211,"percent_change":459,"volume":1666,"transactions":9,"vwap":1665},"2025-12-30",107.35,106.41,5600,{"date":1668,"open":1084,"high":1084,"low":1669,"close":1669,"change":22,"percent_change":201,"volume":1670,"transactions":9,"vwap":1669},"2025-12-29",107.46,5000,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":948,"percent_change":949,"volume":1676,"transactions":9,"vwap":1675},"2025-12-26",108.029999,107.65,107.85,5300,{"date":1678,"open":1423,"high":1679,"low":1423,"close":1124,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1124},"2025-12-24",108.4,1.15,1.08,8000,{"date":1684,"open":1685,"high":1686,"low":1119,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-23",107.64,107.73,106.93,-0.64,-0.59,7100,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":283,"percent_change":1245,"volume":1695,"transactions":9,"vwap":1694},"2025-12-22",106.44,107.57,15200,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1227,"change":1700,"percent_change":1245,"volume":1701,"transactions":9,"vwap":1227},"2025-12-19",105.67,107.26,0.88,5700,{"date":1703,"open":1704,"high":1210,"low":1705,"close":1706,"change":1707,"percent_change":1707,"volume":1362,"transactions":9,"vwap":1706},"2025-12-18",106.089996,105.55,105.8,-0.01,{"date":1709,"open":1710,"high":1711,"low":1104,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-17",105.71,106.36,105.81,-0.1,-0.09,8900,{"date":1717,"open":1718,"high":1719,"low":1563,"close":1720,"change":715,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-16",106.019997,106.21,105.91,-0.94,40600,{"date":1724,"open":1118,"high":1725,"low":1118,"close":1726,"change":1727,"percent_change":1728,"volume":1715,"transactions":9,"vwap":1726},"2025-12-15",107.050003,106.92,1.04,0.98,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1399,"change":52,"percent_change":137,"volume":1733,"transactions":9,"vwap":1399},"2025-12-12",105.63,105.96,7500,{"date":1735,"open":1736,"high":1632,"low":1737,"close":1738,"change":254,"percent_change":636,"volume":1280,"transactions":9,"vwap":1738},"2025-12-11",105.42,105.13,105.39,{"date":1740,"open":1741,"high":1058,"low":1742,"close":1743,"change":1744,"percent_change":1100,"volume":1477,"transactions":9,"vwap":1743},"2025-12-10",104.07,103.88,105.12,1.16,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":810,"volume":1715,"transactions":9,"vwap":1748},"2025-12-09",105.76,103.96,-1.11,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-08",105.94,105.07,-0.08,10400,{"date":1757,"open":1106,"high":1758,"low":1759,"close":1760,"change":1713,"percent_change":1713,"volume":850,"transactions":9,"vwap":1760},"2025-12-05",105.36,104.93,105.15,{"date":1762,"open":1763,"high":1705,"low":1404,"close":1764,"change":1175,"percent_change":1655,"volume":1477,"transactions":9,"vwap":1764},"2025-12-04",105.27,105.25,{"date":1766,"open":1764,"high":1698,"low":1764,"close":1221,"change":1767,"percent_change":704,"volume":1768,"transactions":9,"vwap":1221},"2025-12-03",1.47,10600,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1224,"volume":1775,"transactions":9,"vwap":1773},"2025-12-02",104.86,103.79,103.94,-0.93,4700,{"date":1777,"open":1778,"high":1704,"low":1192,"close":1779,"change":809,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-01",105.53,104.87,-1.22,36200,{"date":1783,"open":1590,"high":1590,"low":1215,"close":1784,"change":1785,"percent_change":201,"volume":1786,"transactions":9,"vwap":1784},"2025-11-28",106.17,-0.38,10000,{"date":1788,"open":1789,"high":1790,"low":1059,"close":1791,"change":1792,"percent_change":1792,"volume":833,"transactions":9,"vwap":1791},"2025-11-26",106.62,106.75,106.55,0.01,{"date":1794,"open":1061,"high":1234,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-25",105.82,106.54,1.57,1.5,16100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1700,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-24",104.89,105.45,104.85,104.97,0.85,9900,{"date":1809,"open":1383,"high":1810,"low":1383,"close":1811,"change":1812,"percent_change":1639,"volume":1807,"transactions":9,"vwap":1811},"2025-11-21",104.72,104.089996,1.76,{"date":1814,"open":1382,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1211,"volume":1085,"transactions":9,"vwap":1816},"2025-11-20",103.92,102.33,-1.09,{"date":1819,"open":1244,"high":1244,"low":1820,"close":1821,"change":66,"percent_change":1822,"volume":1768,"transactions":9,"vwap":1821},"2025-11-19",103.11,103.42,-0.69,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1100,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-18",103,104.65,104.14,1.09,17400,{"date":1831,"open":1832,"high":1187,"low":1832,"close":1833,"change":1046,"percent_change":626,"volume":894,"transactions":9,"vwap":1833},"2025-11-17",102.62,103.019997,{"date":1835,"open":1836,"high":1284,"low":1837,"close":1838,"change":1019,"percent_change":38,"volume":826,"transactions":9,"vwap":1838},"2025-11-14",101.65,101.43,102.16,{"date":1840,"open":1841,"high":1371,"low":1842,"close":1843,"change":172,"percent_change":1822,"volume":1127,"transactions":9,"vwap":1843},"2025-11-13",102.25,101.39,101.57,{"date":1845,"open":1836,"high":1846,"low":1847,"close":1848,"change":1260,"percent_change":325,"volume":1849,"transactions":9,"vwap":1848},"2025-11-12",102.48,101.54,102.28,16400,{"date":1851,"open":1852,"high":1354,"low":1852,"close":1354,"change":978,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1354},"2025-11-11",98.55,3.16,20500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1798,"percent_change":1091,"volume":994,"transactions":9,"vwap":1858},"2025-11-10",97.52,98.4,97.15,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1437,"percent_change":1484,"volume":1755,"transactions":9,"vwap":1865},"2025-11-07",96.99,97.17,96.27,96.9,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":537,"volume":980,"transactions":9,"vwap":1871},"2025-11-06",97.050003,97.55,96.97,97.35,0.61,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":948,"percent_change":1341,"volume":1682,"transactions":9,"vwap":1877},"2025-11-05",96.059998,97.029999,96.74,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1870,"change":1792,"percent_change":1792,"volume":1883,"transactions":9,"vwap":1870},"2025-11-04",96.24,97.18,96.23,5800,{"date":1885,"open":1868,"high":1868,"low":1886,"close":1887,"change":152,"percent_change":152,"volume":1888,"transactions":9,"vwap":1887},"2025-11-03",95.92,96.96,91900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1026,"volume":1896,"transactions":9,"vwap":1894},"2025-10-31",95.55,96.94,95.43,96.92,1.34,7200,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":537,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-30",95.12,96.36,95.58,0.66,3900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":917,"percent_change":916,"volume":1909,"transactions":9,"vwap":1908},"2025-10-29",95.010002,95.63,94.95,1700,{"date":1911,"open":1899,"high":1912,"low":1913,"close":1914,"change":1493,"percent_change":948,"volume":1915,"transactions":9,"vwap":1914},"2025-10-28",95.29,94.98,95.07,2700,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1912,"change":636,"percent_change":254,"volume":1920,"transactions":9,"vwap":1912},"2025-10-27",95.4,94.89,3500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":855,"percent_change":855,"volume":1915,"transactions":9,"vwap":1925},"2025-10-24",95.54,95.65,95.029999,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":685,"percent_change":1396,"volume":1670,"transactions":9,"vwap":1931},"2025-10-23",94.91,95.13,94.69,95.080002,{"date":1933,"open":1929,"high":1934,"low":1935,"close":1919,"change":1341,"percent_change":1476,"volume":1101,"transactions":9,"vwap":1919},"2025-10-22",95.2,94.66,{"date":1937,"open":1938,"high":1929,"low":1938,"close":1929,"change":685,"percent_change":1396,"volume":1701,"transactions":9,"vwap":1929},"2025-10-21",94.23,{"date":1940,"open":1941,"high":1925,"low":1942,"close":1943,"change":132,"percent_change":1310,"volume":1944,"transactions":9,"vwap":1943},"2025-10-20",94.61,94.55,94.94,1500,{"date":1946,"open":1947,"high":1938,"low":1948,"close":1949,"change":1950,"percent_change":1134,"volume":1951,"transactions":9,"vwap":1949},"2025-10-17",93.21,93.2,94.07,0.64,4100,{"date":1953,"open":1954,"high":1938,"low":1955,"close":1956,"change":1957,"percent_change":1957,"volume":1666,"transactions":9,"vwap":1956},"2025-10-16",93.79,93.24,93.43,0,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1956,"change":536,"percent_change":1806,"volume":1775,"transactions":9,"vwap":1956},"2025-10-15",92.74,93.56,92.73,{"date":1964,"open":26,"high":1965,"low":26,"close":1966,"change":1707,"percent_change":1707,"volume":1967,"transactions":9,"vwap":1966},"2025-10-14",92.67,92.64,3100,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1754,"volume":1974,"transactions":9,"vwap":1972},"2025-10-13",92.6,93.019997,92.65,-0.07,2000,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":507,"volume":1101,"transactions":9,"vwap":1979},"2025-10-10",95.040001,92.69,92.72,-1.98,{"date":1982,"open":1918,"high":1983,"low":1984,"close":1985,"change":1629,"percent_change":1986,"volume":1733,"transactions":9,"vwap":1985},"2025-10-09",95.64,94.63,94.7,-0.19,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":948,"percent_change":1341,"volume":887,"transactions":9,"vwap":1991},"2025-10-08",95.34,94.73,94.88,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1754,"percent_change":1754,"volume":1997,"transactions":9,"vwap":1996},"2025-10-07",95.19,94.51,95.11,9200,{"date":1999,"open":2000,"high":2000,"low":2001,"close":1994,"change":1484,"percent_change":1468,"volume":1063,"transactions":9,"vwap":1994},"2025-10-06",96,95.099998,{"date":2003,"open":2004,"high":2005,"low":2004,"close":1924,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1924},"2025-10-03",94.74,95.88,1.25,1.32,7000,{"date":2010,"open":1928,"high":1928,"low":2011,"close":2012,"change":1069,"percent_change":1032,"volume":2013,"transactions":9,"vwap":2012},"2025-10-02",93.86,94.4,8400,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1913,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1913},"2025-10-01",92.92,95.32,2.49,2.69,21700,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2007,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-30",91.13,92.99,92.49,1.45,9000,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1379,"transactions":9,"vwap":2032},"2025-09-29",91.44,90.43,91.17,0.09,0.1,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":132,"percent_change":2040,"volume":880,"transactions":9,"vwap":2038},"2025-09-26",90.63,91.080002,90.49,0.96,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":645,"percent_change":2046,"volume":2027,"transactions":9,"vwap":2045},"2025-09-25",91.46,90.010002,90.21,-1.47,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":66,"volume":1670,"transactions":9,"vwap":2052},"2025-09-24",92,92.17,91.23,91.56,-0.66,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":23,"percent_change":407,"volume":1974,"transactions":9,"vwap":2059},"2025-09-23",92.38,92.79,92.11,92.22,{"date":2061,"open":2050,"high":2062,"low":2050,"close":2063,"change":849,"percent_change":1655,"volume":2064,"transactions":9,"vwap":2063},"2025-09-22",93,92.54,1600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-19",93.07,93.12,92.53,92.68,-0.06,6400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1960,"change":1054,"percent_change":2026,"volume":2078,"transactions":9,"vwap":1960},"2025-09-18",91.73,92.75,91.65,2800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":38,"percent_change":1950,"volume":1951,"transactions":9,"vwap":2084},"2025-09-17",91.43,92.18,91.4,91.41,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1754,"percent_change":1714,"volume":2091,"transactions":9,"vwap":2090},"2025-09-16",91.029999,91.19,90.68,90.83,3300,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":1817,"percent_change":2097,"volume":918,"transactions":9,"vwap":2096},"2025-09-15",92.019997,90.76,90.91,-1.18,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2049,"change":2102,"percent_change":1360,"volume":2103,"transactions":9,"vwap":2049},"2025-09-12",93.52,91.96,-1.64,7700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":325,"percent_change":2110,"volume":811,"transactions":9,"vwap":2109},"2025-09-11",93.3,93.65,93.26,93.64,0.82,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":743,"percent_change":2116,"volume":1915,"transactions":9,"vwap":2114},"2025-09-10",92.86,92.88,92.66,0.3,{"date":2118,"open":2059,"high":1970,"low":2049,"close":1970,"change":254,"percent_change":2119,"volume":1915,"transactions":9,"vwap":1970},"2025-09-09",0.29,{"date":2121,"open":2122,"high":2063,"low":2122,"close":2123,"change":1406,"percent_change":1069,"volume":2124,"transactions":9,"vwap":2123},"2025-09-08",91.59,92.33,4600,{"date":2126,"open":2123,"high":2127,"low":2123,"close":2128,"change":1564,"percent_change":2129,"volume":1666,"transactions":9,"vwap":2128},"2025-09-05",92.96,92.87,0.62,{"date":2131,"open":2056,"high":2056,"low":2132,"close":2133,"change":1986,"percent_change":949,"volume":2134,"transactions":9,"vwap":2133},"2025-09-04",91.81,92.3,2600,{"date":2136,"open":2137,"high":2138,"low":26,"close":2025,"change":1707,"percent_change":1707,"volume":2139,"transactions":9,"vwap":2025},"2025-09-03",92.24,92.63,2500,{"date":2141,"open":2142,"high":2024,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-02",91.38,92.5,1.39,1.53,8600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":1576,"volume":1786,"transactions":9,"vwap":2150},"2025-08-29",90.8,91.11,90.72,0.33,{"date":2154,"open":2088,"high":2088,"low":2155,"close":2156,"change":1629,"percent_change":1494,"volume":1974,"transactions":9,"vwap":2156},"2025-08-28",90.48,90.78,{"date":2158,"open":2159,"high":2038,"low":2159,"close":2160,"change":1957,"percent_change":1957,"volume":1040,"transactions":9,"vwap":2160},"2025-08-27",90.71,90.96,{"date":2162,"open":2163,"high":2160,"low":2163,"close":2160,"change":2164,"percent_change":1047,"volume":1040,"transactions":9,"vwap":2160},"2025-08-26",90.33,0.72,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":992,"volume":1920,"transactions":9,"vwap":2168},"2025-08-25",91.66,90.24,-1.43,{"date":2171,"open":2083,"high":2133,"low":2083,"close":2172,"change":284,"percent_change":1260,"volume":1303,"transactions":9,"vwap":2172},"2025-08-22",91.67,{"date":2174,"open":2175,"high":2088,"low":2175,"close":2176,"change":1950,"percent_change":879,"volume":2177,"transactions":9,"vwap":2176},"2025-08-21",90.26,90.97,16900,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2163,"change":1461,"percent_change":1140,"volume":1028,"transactions":9,"vwap":2163},"2025-08-20",89.91,90.56,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1707,"percent_change":1707,"volume":1967,"transactions":9,"vwap":2187},"2025-08-19",89.87,90.12,89.63,89.79,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":949,"percent_change":948,"volume":2194,"transactions":9,"vwap":2193},"2025-08-18",90.059998,90.53,89.72,89.8,3000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2044,"change":159,"percent_change":1872,"volume":1028,"transactions":9,"vwap":2044},"2025-08-15",89.93,90.17,89.56,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1396,"percent_change":89,"volume":2206,"transactions":9,"vwap":2205},"2025-08-14",88.8,89.5,88.6,89.46,6900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":957,"percent_change":677,"volume":1670,"transactions":9,"vwap":2210},"2025-08-13",88,89.26,87.8,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":1026,"percent_change":2216,"volume":1028,"transactions":9,"vwap":2215},"2025-08-12",86.81,87.7,1.62,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":871,"volume":2223,"transactions":9,"vwap":2221},"2025-08-11",86,86.57,86.3,0.67,4400,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":615,"percent_change":1266,"volume":1883,"transactions":9,"vwap":2227},"2025-08-08",84.5,85.63,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":536,"percent_change":2233,"volume":803,"transactions":9,"vwap":2231},"2025-08-07",83.92,83.94,82.96,0.95,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":172,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-06",83.36,82.62,83.15,-0.85,3700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":1168,"percent_change":685,"volume":1078,"transactions":9,"vwap":2244},"2025-08-05",83.41,83.86,83.17,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":1054,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-04",82.55,83.7,82.080002,1.61,18300,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1230,"transactions":9,"vwap":2256},"2025-08-01",80.63,82.37,1.64,2.03,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1361,"percent_change":2265,"volume":2206,"transactions":9,"vwap":2264},"2025-07-31",82.18,82.72,80.71,80.73,-2.05,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1484,"percent_change":575,"volume":1666,"transactions":9,"vwap":2271},"2025-07-30",83.019997,83.63,82.16,82.42,{"date":2273,"open":2274,"high":2275,"low":2262,"close":2276,"change":1182,"percent_change":1721,"volume":1896,"transactions":9,"vwap":2276},"2025-07-29",83.28,83.39,82.88,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":840,"percent_change":2283,"volume":2134,"transactions":9,"vwap":2282},"2025-07-28",84.71,84.73,83.54,83.67,-1.04,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":565,"percent_change":1195,"volume":2290,"transactions":9,"vwap":2289},"2025-07-25",84.52,84.58,84.14,84.55,2400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1493,"percent_change":377,"volume":2134,"transactions":9,"vwap":2296},"2025-07-24",84.51,84.54,84.2,84.34,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":957,"volume":1915,"transactions":9,"vwap":2300},"2025-07-23",83.77,84.56,1.3,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":2308,"volume":2064,"transactions":9,"vwap":2306},"2025-07-22",82.34,83.29,83.26,1.24,1.51,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":916,"volume":1063,"transactions":9,"vwap":2313},"2025-07-21",82.39,82.75,82.019997,-0.11,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":448,"volume":1951,"transactions":9,"vwap":2318},"2025-07-18",83.59,82.13,-0.99,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":1713,"percent_change":917,"volume":1951,"transactions":9,"vwap":2324},"2025-07-17",82.76,83.4,83.12,{"date":2326,"open":2327,"high":2306,"low":2327,"close":2328,"change":313,"percent_change":1798,"volume":2329,"transactions":9,"vwap":2328},"2025-07-16",82.54,83.22,3600,{"date":2331,"open":2275,"high":2275,"low":2332,"close":2333,"change":2334,"percent_change":1203,"volume":2335,"transactions":9,"vwap":2333},"2025-07-15",81.94,81.99,-1.39,2900,{"date":2337,"open":2338,"high":2323,"low":2338,"close":2339,"change":122,"percent_change":1828,"volume":795,"transactions":9,"vwap":2339},"2025-07-14",82.31,83.38,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1286,"volume":2346,"transactions":9,"vwap":2344},"2025-07-11",83.32,82.29,82.48,-1.08,2100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2110,"percent_change":314,"volume":1386,"transactions":9,"vwap":2352},"2025-07-10",82.95,83.78,82.7,83.56,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1153,"volume":2194,"transactions":9,"vwap":2357},"2025-07-09",82.010002,82.77,82.74,1.44,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":263,"percent_change":763,"volume":1078,"transactions":9,"vwap":2364},"2025-07-08",81.68,81.91,81.23,81.3,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1224,"percent_change":1817,"volume":1055,"transactions":9,"vwap":2370},"2025-07-07",80.96,81.080002,80.44,80.49,{"date":2372,"open":2373,"high":2373,"low":2368,"close":2374,"change":2033,"percent_change":2375,"volume":2290,"transactions":9,"vwap":2374},"2025-07-03",81.49,81.38,0.11,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2129,"percent_change":1260,"volume":1386,"transactions":9,"vwap":2381},"2025-07-02",81.07,81.47,81.010002,81.29,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":1047,"percent_change":175,"volume":1967,"transactions":9,"vwap":2386},"2025-07-01",79.72,81.88,80.67,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2033,"percent_change":2375,"volume":2240,"transactions":9,"vwap":2392},"2025-06-30",79.84,80.33,79.82,79.87,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":355,"percent_change":901,"volume":2134,"transactions":9,"vwap":2397},"2025-06-27",80.57,79.47,79.78,{"date":2399,"open":2400,"high":2264,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-06-26",80.59,80.080002,80.3,0.06,0.07,6700,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":1822,"percent_change":2239,"volume":2078,"transactions":9,"vwap":2410},"2025-06-25",80.79,80.12,80.24,{"date":2412,"open":2413,"high":2368,"low":2414,"close":2415,"change":313,"percent_change":2416,"volume":1775,"transactions":9,"vwap":2415},"2025-06-24",80.19,80.11,80.93,1.54,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":949,"percent_change":377,"volume":2020,"transactions":9,"vwap":2422},"2025-06-23",79.77,79.93,78.77,79.7,{"date":2424,"open":2263,"high":2263,"low":2425,"close":2426,"change":802,"percent_change":73,"volume":2427,"transactions":9,"vwap":2426},"2025-06-20",79.6,79.91,4000,{"date":2429,"open":2430,"high":2408,"low":2431,"close":2432,"change":243,"percent_change":2119,"volume":2346,"transactions":9,"vwap":2432},"2025-06-18",80.18,80.14,80.32,{"date":2434,"open":2435,"high":2435,"low":2401,"close":2436,"change":2437,"percent_change":507,"volume":2438,"transactions":9,"vwap":2436},"2025-06-17",81.39,80.089996,-1.71,10500,{"date":2440,"open":2333,"high":2441,"low":2442,"close":2443,"change":2116,"percent_change":2444,"volume":803,"transactions":9,"vwap":2443},"2025-06-16",82.11,81.61,81.8,0.37,{"date":2446,"open":2447,"high":2313,"low":2448,"close":2449,"change":2053,"percent_change":784,"volume":1101,"transactions":9,"vwap":2449},"2025-06-13",81.51,81.33,81.5,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2270,"change":2444,"percent_change":59,"volume":819,"transactions":9,"vwap":2270},"2025-06-12",82.15,82.17,81.67,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":66,"percent_change":1611,"volume":1786,"transactions":9,"vwap":2460},"2025-06-11",82.51,82.93,81.71,81.79,{"date":2462,"open":2463,"high":2306,"low":2464,"close":2457,"change":428,"percent_change":96,"volume":2405,"transactions":9,"vwap":2457},"2025-06-10",82.53,82.38,{"date":2466,"open":2332,"high":2343,"low":2467,"close":2468,"change":2469,"percent_change":1950,"volume":819,"transactions":9,"vwap":2468},"2025-06-09",81.62,82.089996,0.52,{"date":2471,"open":2395,"high":2472,"low":2395,"close":2472,"change":2473,"percent_change":1153,"volume":2240,"transactions":9,"vwap":2472},"2025-06-06",81.57,1.42,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":555,"percent_change":397,"volume":857,"transactions":9,"vwap":2479},"2025-06-05",79.99,80.37,79.92,80.15,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1754,"percent_change":1713,"volume":1676,"transactions":9,"vwap":2485},"2025-06-04",80.6,80.97,80.41,80.42,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":82,"percent_change":695,"volume":1033,"transactions":9,"vwap":2491},"2025-06-03",80.34,80.68,79.55,80.5,{"date":2493,"open":2420,"high":2494,"low":2495,"close":2494,"change":656,"percent_change":45,"volume":2496,"transactions":9,"vwap":2494},"2025-06-02",80.36,79.51,10200,{"date":2498,"open":2495,"high":2499,"low":2500,"close":2501,"change":152,"percent_change":2502,"volume":1676,"transactions":9,"vwap":2501},"2025-05-30",80.31,79.099998,79.98,0.05,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":2509,"volume":1040,"transactions":9,"vwap":2507},"2025-05-29",79.029999,79.95,79.94,1.03,1.31,{"date":2511,"open":2384,"high":2512,"low":2513,"close":2514,"change":1774,"percent_change":2515,"volume":1951,"transactions":9,"vwap":2514},"2025-05-28",79.75,78.85,78.91,-1.16,{"date":2517,"open":2389,"high":2518,"low":2519,"close":2389,"change":263,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2389},"2025-05-27",80.099998,79.38,1.02,16200,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2505,"change":82,"percent_change":192,"volume":1374,"transactions":9,"vwap":2505},"2025-05-23",78.25,79.3,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":73,"percent_change":1688,"volume":2532,"transactions":9,"vwap":2531},"2025-05-22",79.050003,79.26,78.73,78.89,29600,{"date":2534,"open":2485,"high":2485,"low":2535,"close":2535,"change":212,"percent_change":211,"volume":1176,"transactions":9,"vwap":2535},"2025-05-21",79.4,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2368,"change":1564,"percent_change":879,"volume":2240,"transactions":9,"vwap":2368},"2025-05-20",80.89,81.24,80.54,{"date":2542,"open":2495,"high":2543,"low":2495,"close":2543,"change":656,"percent_change":127,"volume":964,"transactions":9,"vwap":2543},"2025-05-19",80.51,{"date":2545,"open":2546,"high":2547,"low":2514,"close":2548,"change":325,"percent_change":2040,"volume":1055,"transactions":9,"vwap":2548},"2025-05-16",79.040001,80.2,80.13,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":994,"transactions":9,"vwap":2552},"2025-05-15",77.89,79.37,1.63,2.1,{"date":2556,"open":2557,"high":2558,"low":178,"close":2559,"change":1721,"percent_change":448,"volume":1903,"transactions":9,"vwap":2559},"2025-05-14",78.8,78.96,77.74,{"date":2561,"open":2562,"high":2512,"low":2563,"close":2563,"change":2564,"percent_change":2565,"volume":1670,"transactions":9,"vwap":2563},"2025-05-13",79.74,78.68,-1.63,-2.03,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2499,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2499},"2025-05-12",79.14,80.9,1.88,2.4,11900,{"date":2574,"open":2512,"high":2575,"low":2576,"close":2576,"change":2577,"percent_change":1780,"volume":2578,"transactions":9,"vwap":2576},"2025-05-09",79.76,78.43,-0.97,19300,{"date":2580,"open":2568,"high":2575,"low":2581,"close":2535,"change":916,"percent_change":1175,"volume":2582,"transactions":9,"vwap":2535},"2025-05-08",78.35,16600,{"date":2584,"open":2585,"high":2384,"low":2585,"close":2586,"change":2469,"percent_change":1902,"volume":2587,"transactions":9,"vwap":2586},"2025-05-07",79.16,79.53,14500,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":1701,"transactions":9,"vwap":2592},"2025-05-06",81.16,78.9,79.010002,-2.63,-3.22,{"date":2596,"open":2597,"high":2597,"low":2379,"close":2598,"change":2599,"percent_change":397,"volume":2600,"transactions":9,"vwap":2598},"2025-05-05",81.82,81.64,-0.28,19700,{"date":2602,"open":2603,"high":2318,"low":2604,"close":2605,"change":142,"percent_change":2509,"volume":1063,"transactions":9,"vwap":2605},"2025-05-02",81.85,81.31,81.92,{"date":2607,"open":2447,"high":2447,"low":2410,"close":2608,"change":1211,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-05-01",80.86,-1.28,22800,{"date":2612,"open":2613,"high":2614,"low":2367,"close":2362,"change":159,"percent_change":872,"volume":2615,"transactions":9,"vwap":2362},"2025-04-30",81.2,82.099998,25900,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":1134,"percent_change":1046,"volume":2621,"transactions":9,"vwap":2620},"2025-04-29",80.22,81.86,81.36,10300,{"date":2623,"open":2402,"high":2624,"low":2625,"close":2386,"change":2110,"percent_change":2508,"volume":2626,"transactions":9,"vwap":2386},"2025-04-28",80.74,80.16,17500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":127,"percent_change":1019,"volume":1701,"transactions":9,"vwap":2632},"2025-04-25",79.13,79.88,78.32,79.85,{"date":182,"open":2634,"high":2519,"low":2634,"close":2519,"change":2509,"percent_change":2635,"volume":2139,"transactions":9,"vwap":2519},78.07,1.68]