[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSL":3,"homepage-market-summary":30,"stock-historical-PSL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Consumer Staples Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6077,0.66096,"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},108.77,108.69,108.86,108.51,108.3985,0.3715,0.34,1704.208975,117.28,97.96,1978.9885184860557,56,5027,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2863,1045126.11814,1.13,"2025-04-25",[182,185,193,203,212,221,231,241,251,260,269,279,289,298,309,319,328,337,345,354,363,373,382,391,401,409,418,429,437,445,454,464,472,481,489,498,507,517,527,534,543,553,562,570,580,589,599,606,617,625,632,641,651,660,668,676,684,693,701,710,720,728,737,745,750,755,763,767,775,783,789,796,802,805,811,818,824,832,840,844,850,856,860,866,873,877,881,887,893,899,904,911,916,922,928,936,941,948,955,961,967,972,978,984,990,996,1001,1007,1012,1016,1022,1027,1034,1038,1042,1048,1052,1058,1062,1068,1074,1079,1084,1091,1097,1103,1108,1114,1119,1123,1128,1133,1137,1143,1148,1155,1159,1163,1170,1177,1181,1186,1193,1198,1203,1206,1212,1217,1221,1224,1229,1235,1240,1245,1251,1257,1262,1268,1273,1279,1285,1289,1294,1298,1304,1308,1314,1319,1324,1329,1336,1342,1347,1352,1355,1363,1366,1371,1374,1381,1386,1393,1398,1404,1409,1414,1420,1424,1432,1439,1445,1451,1457,1462,1468,1473,1477,1481,1485,1490,1496,1501,1506,1511,1515,1521,1525,1529,1534,1539,1546,1552,1555,1559,1563,1565,1569,1574,1580,1587,1594,1601,1607,1612,1617,1621,1626,1632,1638,1643,1650,1655,1660,1663,1669,1675,1683,1687,1689,1694,1698,1701,1706,1708,1713,1716,1719,1724,1728,1732,1736,1740,1745,1750,1753,1758,1761,1764,1768,1773,1776,1779,1784,1788,1791,1795,1801,1805,1812,1819,1824,1829,1833,1839,1842,1845,1850,1854,1859,1861,1866,1869,1874,1880,1884,1891,1895,1898,1903,1910,1913,1917,1921,1926,1929,1933,1937,1941,1946,1950,1955,1959,1963,1966,1968,1971,1976,1979,1981,1985,1991,1995,1998,2002,2004,2007,2009,2013,2016,2019,2023,2025,2029,2032,2034,2037,2040,2042,2047,2052,2055,2058,2061,2065,2068,2070,2074,2077,2081,2084,2088,2091,2094,2098,2101,2104,2109,2112,2117,2122,2126,2131,2135,2138,2143,2147,2149,2153,2156,2159,2163,2166,2169,2172,2177],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},70,108.7016,{"date":186,"open":18,"high":18,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",108.23,0.5885,0.55,859.949024,52,108.4017,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",107.5,108.26,107.81,-0.1131,-0.1,1849.872844,91,107.8232,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",106.71,107.9231,1.2418,1.16,1650.112347,62,107.6239,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":210,"vwap":220},"2026-10-01",106.12,106.99,106.6813,0.3192,0.3,1580.555864,106.6838,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",106.84,107.14,106.3621,-0.7184,-0.67,1922.98109,66,106.8885,{"date":232,"open":233,"high":234,"low":223,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",106.9425,107.1,107.0805,-0.5004,-0.47,2151.589,71,106.9691,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",107.88,106.96,107.5809,-0.0297,-0.03,1271.060036,68,107.4275,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":199,"volume":257,"transactions":258,"vwap":259},"2026-09-25",107.69,107.09,107.6106,-0.1078,1364.685632,65,107.4283,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":210,"vwap":268},"2026-09-24",107.9,108.32,107.7184,0.033,0.03,1458.0187,108.053,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",107.75,107.99,107.6854,-0.5722,-0.53,764.614395,38,107.9634,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",109.405,109.83,108.2576,-0.1668,-0.15,1648.8697,34,109.2653,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",108.82,108.4244,-0.8793,-0.8,336.3185,42,108.7998,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",109.57,109.63,109.27,109.3037,-0.6667,-0.61,913.0448,44,109.4492,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",110.12,110.19,109.9704,0.1946,0.18,1007.44768,41,110.1036,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":145,"volume":325,"transactions":326,"vwap":327},"2026-09-16",110.26,110.605,109.7758,-0.0194,1434.82682,54,110.2819,{"date":329,"open":312,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",110.27,109.7952,-1.187,-1.07,1577.81456,37,110.2288,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",110.9822,1.0333,0.94,298.999165,31,111.0481,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",109.99,109.9489,0.3902,0.36,426.53782,35,109.8973,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",110.21,109.5587,-0.6502,-0.59,1448.020065,75,109.9478,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",110.82,110.06,110.2089,-2.1181,-1.89,1326.160459,86,110.4444,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",113.31,112.327,-1.5472,-1.36,1163.530727,51,113.3854,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":307,"vwap":390},"2026-09-04",113.64,114.02,113.8742,-0.3037,-0.27,948.0978,113.8484,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",114.57,113.745,114.1779,-0.3883,-0.34,984.740654,40,114.1543,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":266,"volume":407,"transactions":277,"vwap":408},"2026-09-02",114.89,115.1999,114.5662,0.0342,1039.634499,115.0648,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",115.6,114.532,0.066,0.06,994.0311,57,115.2948,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",114.65,114.75,114.36,114.466,-0.9495,-0.82,1363.491481,59,114.4164,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":210,"vwap":436},"2026-08-28",115.74,115.4155,0.3775,0.33,514.60636,115.4178,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":361,"vwap":444},"2026-08-27",115.795,115.038,-1.6896,-1.45,1223.310938,115.3897,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",117.215,116.7276,-0.1893,-0.16,1395.8711,53,116.9752,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":416,"vwap":463},"2026-08-25",116.71,116.94,116.4,116.9169,-0.1938,-0.17,1021.885481,116.5988,{"date":465,"open":25,"high":25,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":427,"vwap":471},"2026-08-24",116.915,117.1107,1.3253,1.14,577.279945,117.0675,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",115.23,115.7854,1.1289,0.98,575.027,48,115.298,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":416,"vwap":488},"2026-08-20",115.295,114.6565,-0.5846,-0.51,604.97486,114.936,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",116.11,115.2411,0.5698,0.5,2009.848169,46,115.8971,{"date":499,"open":474,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",115.55,114.6713,0.3071,0.27,1954.013463,60,115.309,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",114.96,114.24,114.3642,-0.9543,-0.83,4125.538903,55,114.3242,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":326,"vwap":526},"2026-08-14",115.325,115.57,115.24,115.3185,0.1215,0.11,2079.6675,115.3573,{"date":528,"open":421,"high":529,"low":421,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":307,"vwap":533},"2026-08-13",115.197,0.9083,0.79,527.7355,114.8489,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":350,"volume":540,"transactions":541,"vwap":542},"2026-08-12",113.58,114.395,114.2887,0.4121,1031.89693,43,114.1744,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",114.29,113.81,113.8766,-0.4179,-0.37,1963.389209,47,114.159,{"date":554,"open":521,"high":521,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",114.2601,114.2945,-1.2844,-1.11,1462.637477,58,114.7692,{"date":563,"open":564,"high":431,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":249,"vwap":569},"2026-08-07",114.03,115.5789,0.9226,0.8,2569.31342,114.7613,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":560,"vwap":579},"2026-08-06",114.84,114.9,114.26,114.6563,-0.7295,-0.63,920.02618,114.7018,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":416,"vwap":588},"2026-08-05",115.73,115.35,115.3858,0.1911,0.17,1397.1452,115.6473,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",115.08,115.1947,114.99,0.7211,0.63,2948.7975,64,115.0659,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":343,"vwap":605},"2026-08-03",114.4736,-0.0564,-0.05,189.666109,114.6724,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",114.47,114.77,114.245,114.53,-0.3606,-0.31,4249.018473,81,114.5355,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":479,"vwap":624},"2026-07-30",115.54,114.8906,-1.6209,-1.39,429.236763,115.2703,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":503,"volume":630,"transactions":505,"vwap":631},"2026-07-29",117.18,116.5115,0.3149,1221.9738,116.9938,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":191,"vwap":640},"2026-07-28",114.83,116.26,116.1966,2.0644,1.81,1217.718569,115.7499,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",113.14,114.27,114.1322,1.4611,1.3,990.1284,49,113.886,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":307,"vwap":659},"2026-07-24",112.22,112.92,112.6711,1.043,0.93,983.9384,112.5224,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":333,"volume":666,"transactions":427,"vwap":667},"2026-07-23",111.939,111.1699,111.6281,-1.2096,1326.188877,111.5636,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":503,"volume":673,"transactions":674,"vwap":675},"2026-07-22",112.7558,112.8377,0.3016,177.6068,28,112.7857,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":541,"vwap":683},"2026-07-21",113,112.5361,-0.6448,-0.57,1445.942248,112.6496,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":380,"vwap":692},"2026-07-20",113.54,113.67,113.1809,-0.8596,-0.75,2956.6241,113.4398,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":46,"volume":699,"transactions":326,"vwap":700},"2026-07-17",115.38,113.87,114.0405,-0.2368,4485.77313,115.0216,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":380,"vwap":709},"2026-07-16",113.9,114.2773,113.8,2.2865,2.04,1989.355645,114.0174,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",114.23,114.48,111.9908,-1.9333,-1.7,5819.152157,72,113.84,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",113.9241,-1.0751,-0.93,57.894197,29,114.8724,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":296,"vwap":736},"2026-07-13",115.11,114.911,114.9992,0.5792,0.51,593.7216,115.0897,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",113.71,114.43,114.42,0.71,0.62,600,{"date":746,"open":747,"high":748,"low":739,"close":739,"change":613,"percent_change":388,"volume":749,"transactions":9,"vwap":739},"2026-07-09",113.82,114.13,1900,{"date":751,"open":740,"high":740,"low":752,"close":752,"change":753,"percent_change":333,"volume":754,"transactions":9,"vwap":752},"2026-07-08",114.019997,-1.23,500,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",115.37,114.64,115.25,0.76,0.66,5500,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":162,"percent_change":38,"volume":766,"transactions":9,"vwap":765},"2026-07-06",114.49,300,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-07-02",114.22,114.74,114.14,1.49,1.32,700,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",111.94,113.52,113.25,1.25,1.12,800,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":106,"percent_change":788,"volume":175,"transactions":9,"vwap":787},"2026-06-30",112.19,112.4,112,-0.43,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":285,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-29",112.65,112.17,112.48,-0.13,1300,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":774,"transactions":9,"vwap":799},"2026-06-26",112.059998,112.63,1.63,1.47,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":388,"percent_change":157,"volume":766,"transactions":9,"vwap":804},"2026-06-25",111,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":73,"percent_change":810,"volume":749,"transactions":9,"vwap":809},"2026-06-24",110.7,111.3,111.27,0.42,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",109.16,110.8,1.64,1.5,2400,{"date":819,"open":820,"high":820,"low":813,"close":813,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-06-22",109.51,-0.68,-0.62,1200,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",109.85,109.71,109.84,-0.4,-0.36,2100,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",111.019997,110,110.24,-1.95,-1.74,1100,{"date":841,"open":842,"high":843,"low":785,"close":785,"change":794,"percent_change":121,"volume":795,"transactions":9,"vwap":785},"2026-06-16",112.57,112.58,{"date":845,"open":546,"high":546,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",112.32,-1.27,-1.12,3500,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",113.59,0.23,0.2,400,{"date":857,"open":536,"high":536,"low":858,"close":858,"change":859,"percent_change":853,"volume":855,"transactions":9,"vwap":858},"2026-06-11",113.36,0.26,{"date":861,"open":791,"high":862,"low":843,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",113.099998,2.75,2.49,4100,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":823,"transactions":9,"vwap":869},"2026-06-09",109.95,110.35,109.61,0.7,0.64,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":227,"percent_change":305,"volume":839,"transactions":9,"vwap":876},"2026-06-08",110.45,109.65,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":781,"percent_change":111,"volume":744,"transactions":9,"vwap":880},"2026-06-05",110.95,110.32,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":285,"percent_change":886,"volume":823,"transactions":9,"vwap":885},"2026-06-04",110.52,109.15,109.2,-0.14,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":743,"percent_change":892,"volume":782,"transactions":9,"vwap":891},"2026-06-03",109.55,109.62,109.35,0.57,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":898,"volume":823,"transactions":9,"vwap":896},"2026-06-02",108.56,108.73,108.36,-0.01,{"date":900,"open":901,"high":902,"low":263,"close":903,"change":145,"percent_change":145,"volume":839,"transactions":9,"vwap":903},"2026-06-01",108.34,108.85,108.74,{"date":905,"open":906,"high":302,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",109.21,108.76,-1.61,-1.46,1700,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":53,"volume":823,"transactions":9,"vwap":914},"2026-05-28",111.099998,110.37,-0.73,{"date":917,"open":918,"high":919,"low":913,"close":913,"change":743,"percent_change":920,"volume":921,"transactions":9,"vwap":913},"2026-05-27",111.42,111.6,0.56,1600,{"date":923,"open":924,"high":807,"low":925,"close":926,"change":690,"percent_change":227,"volume":927,"transactions":9,"vwap":926},"2026-05-26",110.61,110.23,110.48,2500,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-05-22",111.089996,111.23,111.080002,0.21,0.19,13500,{"date":937,"open":804,"high":938,"low":939,"close":834,"change":915,"percent_change":940,"volume":839,"transactions":9,"vwap":834},"2026-05-21",111.07,110.33,-0.65,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":947,"volume":175,"transactions":9,"vwap":946},"2026-05-20",111.81,111.92,111.65,111.75,0.01,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":823,"transactions":9,"vwap":952},"2026-05-19",111.83,112.46,111.74,-1.02,-0.9,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":782,"transactions":9,"vwap":958},"2026-05-18",111.44,112.76,1.2,1.08,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":513,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-15",112.12,111.56,-0.74,900,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":157,"percent_change":46,"volume":175,"transactions":9,"vwap":971},"2026-05-14",112.89,113.040001,112.39,{"date":973,"open":974,"high":799,"low":974,"close":799,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":799},"2026-05-13",111.96,0.46,0.41,6400,{"date":979,"open":980,"high":951,"low":981,"close":792,"change":982,"percent_change":983,"volume":774,"transactions":9,"vwap":792},"2026-05-12",111.4,111.39,0.72,0.65,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":46,"percent_change":989,"volume":782,"transactions":9,"vwap":988},"2026-05-11",111.35,111.47,111.45,-0.19,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":477,"percent_change":995,"volume":921,"transactions":9,"vwap":994},"2026-05-08",111.19,112.010002,111.66,0.89,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":577,"volume":1000,"transactions":9,"vwap":998},"2026-05-07",110.68,-0.7,100,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":175,"transactions":9,"vwap":1004},"2026-05-06",111.71,111.38,-1.08,-0.96,{"date":1008,"open":1009,"high":1010,"low":1009,"close":951,"change":469,"percent_change":1011,"volume":831,"transactions":9,"vwap":951},"2026-05-05",111.29,112.73,1.02,{"date":1013,"open":987,"high":987,"low":1014,"close":1015,"change":830,"percent_change":116,"volume":744,"transactions":9,"vwap":1015},"2026-05-04",111.13,111.32,{"date":1017,"open":951,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":150,"volume":1021,"transactions":9,"vwap":1019},"2026-05-01",112.59,111.68,-0.39,7000,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":638,"volume":744,"transactions":9,"vwap":1025},"2026-04-30",111.25,112.07,1.99,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":854,"volume":1033,"transactions":9,"vwap":1030},"2026-04-29",109.86,110.080002,109.82,0.22,1500,{"date":1035,"open":1036,"high":321,"low":1036,"close":1029,"change":1037,"percent_change":859,"volume":927,"transactions":9,"vwap":1029},"2026-04-28",109.47,0.28,{"date":1039,"open":876,"high":311,"low":1040,"close":1040,"change":1020,"percent_change":150,"volume":1041,"transactions":9,"vwap":1040},"2026-04-27",109.58,2300,{"date":1043,"open":1044,"high":869,"low":1045,"close":1046,"change":388,"percent_change":157,"volume":1047,"transactions":9,"vwap":1046},"2026-04-24",110.07,109.64,109.97,3400,{"date":1049,"open":1050,"high":836,"low":1050,"close":836,"change":933,"percent_change":934,"volume":1051,"transactions":9,"vwap":836},"2026-04-23",109.93,1400,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":73,"percent_change":1057,"volume":774,"transactions":9,"vwap":1056},"2026-04-22",110.040001,109.81,110.029999,0.43,{"date":1059,"open":1060,"high":1056,"low":1061,"close":1061,"change":425,"percent_change":965,"volume":754,"transactions":9,"vwap":1061},"2026-04-21",109.96,109.56,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":853,"volume":744,"transactions":9,"vwap":1066},"2026-04-20",110.18,110.41,110.38,0.25,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":782,"transactions":9,"vwap":1071},"2026-04-17",108.54,110.13,1.59,1.46,{"date":1075,"open":1076,"high":1070,"low":1077,"close":1070,"change":1078,"percent_change":742,"volume":795,"transactions":9,"vwap":1070},"2026-04-16",108.29,107.86,0.77,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1006,"percent_change":1083,"volume":782,"transactions":9,"vwap":1082},"2026-04-15",108.92,107.77,-0.88,{"date":1085,"open":1086,"high":1087,"low":1086,"close":896,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":896},"2026-04-14",108.16,108.99,-0.08,-0.07,1800,{"date":1092,"open":1093,"high":1094,"low":1070,"close":1094,"change":1095,"percent_change":157,"volume":1096,"transactions":9,"vwap":1094},"2026-04-13",108.64,108.81,-0.26,3900,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1099,"change":1101,"percent_change":1102,"volume":795,"transactions":9,"vwap":1099},"2026-04-10",109.07,109.22,-1.3,-1.18,{"date":1104,"open":1105,"high":1106,"low":1105,"close":914,"change":1107,"percent_change":350,"volume":754,"transactions":9,"vwap":914},"2026-04-09",109.94,110.6,0.4,{"date":1109,"open":1036,"high":1046,"low":1110,"close":1046,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1046},"2026-04-08",109.34,1.79,1.65,4600,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":855,"transactions":9,"vwap":1116},"2026-04-07",108.18,-1.16,-1.06,{"date":1120,"open":1121,"high":1110,"low":1121,"close":1110,"change":1122,"percent_change":982,"volume":744,"transactions":9,"vwap":1110},"2026-04-06",108.6,0.78,{"date":1124,"open":1125,"high":895,"low":1125,"close":895,"change":1126,"percent_change":1127,"volume":766,"transactions":9,"vwap":895},"2026-04-02",108.029999,0.52,0.48,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":486,"percent_change":237,"volume":1033,"transactions":9,"vwap":1132},"2026-04-01",107.52,108.089996,108.040001,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":88,"percent_change":1136,"volume":855,"transactions":9,"vwap":1135},"2026-03-31",108.55,0.85,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1142,"volume":175,"transactions":9,"vwap":1141},"2026-03-30",108.28,107.48,107.64,0.02,{"date":1144,"open":1132,"high":1145,"low":1146,"close":1146,"change":121,"percent_change":1147,"volume":823,"transactions":9,"vwap":1146},"2026-03-27",108.12,107.62,-0.11,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":101,"percent_change":1154,"volume":823,"transactions":9,"vwap":1153},"2026-03-26",108.37,108.47,107.71,107.74,-0.28,{"date":1156,"open":1157,"high":1131,"low":1157,"close":1132,"change":1158,"percent_change":111,"volume":839,"transactions":9,"vwap":1132},"2026-03-25",107.7,1.1,{"date":1160,"open":1161,"high":195,"low":1162,"close":1162,"change":1067,"percent_change":853,"volume":744,"transactions":9,"vwap":1162},"2026-03-24",107.46,106.94,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":810,"volume":839,"transactions":9,"vwap":1168},"2026-03-23",107.32,107.51,106.66,106.69,0.45,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":442,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-20",106.25,106.18,106.24,-1.35,3100,{"date":1178,"open":1179,"high":1180,"low":1161,"close":253,"change":150,"percent_change":116,"volume":1051,"transactions":9,"vwap":253},"2026-03-19",107.82,107.93,{"date":1182,"open":1183,"high":1183,"low":1132,"close":1132,"change":1184,"percent_change":1185,"volume":1041,"transactions":9,"vwap":1132},"2026-03-18",110.059998,-2.86,-2.58,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":823,"transactions":9,"vwap":1190},"2026-03-17",111.41,111.61,110.9,0.13,0.12,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":237,"volume":966,"transactions":9,"vwap":1196},"2026-03-16",111.78,110.77,-0.52,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1009,"change":1126,"percent_change":73,"volume":1202,"transactions":9,"vwap":1009},"2026-03-13",111.63,111.12,5100,{"date":1204,"open":1205,"high":804,"low":1205,"close":1196,"change":247,"percent_change":247,"volume":1090,"transactions":9,"vwap":1196},"2026-03-12",110.57,{"date":1207,"open":1208,"high":1208,"low":1209,"close":814,"change":1210,"percent_change":1211,"volume":839,"transactions":9,"vwap":814},"2026-03-11",110.81,110.79,-0.46,-0.41,{"date":1213,"open":1214,"high":1215,"low":1214,"close":151,"change":121,"percent_change":1147,"volume":1216,"transactions":9,"vwap":151},"2026-03-10",110.88,111.46,2000,{"date":1218,"open":1219,"high":1004,"low":1220,"close":1004,"change":920,"percent_change":734,"volume":823,"transactions":9,"vwap":1004},"2026-03-09",109,108.84,{"date":1222,"open":1223,"high":365,"low":1223,"close":365,"change":101,"percent_change":388,"volume":1033,"transactions":9,"vwap":365},"2026-03-06",110.050003,{"date":1225,"open":1226,"high":1226,"low":814,"close":1201,"change":1227,"percent_change":1228,"volume":782,"transactions":9,"vwap":1201},"2026-03-05",111.91,-1.72,-1.52,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":744,"transactions":9,"vwap":1232},"2026-03-04",114.059998,112.84,-0.98,-0.86,{"date":1236,"open":1237,"high":1238,"low":1237,"close":747,"change":1239,"percent_change":1175,"volume":1051,"transactions":9,"vwap":747},"2026-03-03",113.029999,114.32,-1.56,{"date":1241,"open":1242,"high":1242,"low":695,"close":695,"change":1243,"percent_change":1244,"volume":1051,"transactions":9,"vwap":695},"2026-03-02",116.33,-1.69,-1.44,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":975,"volume":927,"transactions":9,"vwap":1249},"2026-02-27",116.72,117.12,117.07,0.54,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":872,"percent_change":189,"volume":849,"transactions":9,"vwap":1256},"2026-02-26",116.23,116.55,116.17,116.53,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":359,"percent_change":486,"volume":1047,"transactions":9,"vwap":1261},"2026-02-25",115.21,115.91,115.89,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":795,"transactions":9,"vwap":1265},"2026-02-24",115.12,116.48,1.36,1.18,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1264,"change":892,"percent_change":494,"volume":1272,"transactions":9,"vwap":1264},"2026-02-23",114.37,115.27,3300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":73,"percent_change":976,"volume":1272,"transactions":9,"vwap":1278},"2026-02-20",114.099998,114.7,114,114.55,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":975,"percent_change":1107,"volume":1284,"transactions":9,"vwap":1282},"2026-02-19",113.37,114.080002,113.3,9400,{"date":1286,"open":1287,"high":1282,"low":1287,"close":1288,"change":23,"percent_change":218,"volume":1041,"transactions":9,"vwap":1288},"2026-02-18",112.98,113.62,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":237,"percent_change":1211,"volume":795,"transactions":9,"vwap":1293},"2026-02-17",113.78,112.99,113.28,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":983,"volume":855,"transactions":9,"vwap":1296},"2026-02-13",113.75,0.74,{"date":1299,"open":858,"high":1300,"low":1301,"close":1302,"change":111,"percent_change":1303,"volume":977,"transactions":9,"vwap":1302},"2026-02-12",113.46,112.81,113.010002,0.92,{"date":1305,"open":1306,"high":993,"low":1306,"close":1307,"change":595,"percent_change":892,"volume":175,"transactions":9,"vwap":1307},"2026-02-11",111.059998,111.98,{"date":1309,"open":1310,"high":1311,"low":986,"close":986,"change":1312,"percent_change":1313,"volume":1090,"transactions":9,"vwap":986},"2026-02-10",111.49,111.7,-0.56,-0.5,{"date":1315,"open":1316,"high":1316,"low":950,"close":1226,"change":1317,"percent_change":1318,"volume":1033,"transactions":9,"vwap":1226},"2026-02-09",112.3,-1.1,-0.97,{"date":1320,"open":1321,"high":1302,"low":1321,"close":1302,"change":1322,"percent_change":1323,"volume":927,"transactions":9,"vwap":1302},"2026-02-06",110.91,2.1,1.89,{"date":1325,"open":879,"high":1326,"low":1205,"close":1321,"change":1327,"percent_change":1328,"volume":865,"transactions":9,"vwap":1321},"2026-02-05",110.96,-0.42,-0.38,{"date":1330,"open":1331,"high":986,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-04",110.67,111.33,0.67,0.61,7700,{"date":1337,"open":1338,"high":1009,"low":1338,"close":1339,"change":1340,"percent_change":1250,"volume":1341,"transactions":9,"vwap":1339},"2026-02-03",109.69,110.66,0.59,2200,{"date":1343,"open":1036,"high":1344,"low":1036,"close":1044,"change":1345,"percent_change":1346,"volume":910,"transactions":9,"vwap":1044},"2026-02-02",110.11,1.21,1.11,{"date":1348,"open":1349,"high":19,"low":1349,"close":19,"change":1350,"percent_change":595,"volume":1351,"transactions":9,"vwap":19},"2026-01-30",107.79,0.68,3000,{"date":1353,"open":1354,"high":1116,"low":1354,"close":1116,"change":157,"percent_change":38,"volume":966,"transactions":9,"vwap":1116},"2026-01-29",108.07,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":927,"transactions":9,"vwap":1360},"2026-01-28",109.059998,109.28,108.35,108.42,-1,-0.91,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":872,"percent_change":1340,"volume":744,"transactions":9,"vwap":1365},"2026-01-27",109.42,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":157,"percent_change":38,"volume":1051,"transactions":9,"vwap":1370},"2026-01-26",109.18,108.57,108.78,{"date":1372,"open":1094,"high":1373,"low":20,"close":1373,"change":72,"percent_change":414,"volume":817,"transactions":9,"vwap":1373},"2026-01-23",109.019997,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1088,"volume":1380,"transactions":9,"vwap":1378},"2026-01-22",109.33,108.93,108.95,-0.09,5700,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":960,"percent_change":174,"volume":921,"transactions":9,"vwap":1385},"2026-01-21",107.97,109.089996,109.040001,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1191,"volume":1392,"transactions":9,"vwap":1390},"2026-01-20",107.040001,108.019997,107.96,0.14,3600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1179,"change":199,"percent_change":1379,"volume":1041,"transactions":9,"vwap":1179},"2026-01-16",107.59,107.87,107.58,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":780,"percent_change":1403,"volume":1216,"transactions":9,"vwap":1402},"2026-01-15",106.37,108,107.92,1.17,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":647,"volume":966,"transactions":9,"vwap":1407},"2026-01-14",106,106.67,1.37,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":920,"percent_change":1413,"volume":966,"transactions":9,"vwap":1412},"2026-01-13",104.55,105.3,0.53,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":88,"percent_change":1419,"volume":1090,"transactions":9,"vwap":1418},"2026-01-12",104.75,104.72,104.74,0.88,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1403,"percent_change":469,"volume":921,"transactions":9,"vwap":1423},"2026-01-09",103.14,103.83,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-08",100.33,102.97,102.66,2.01,2,2700,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":915,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-07",101.24,100.62,100.65,-0.72,5000,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":734,"percent_change":734,"volume":1444,"transactions":9,"vwap":1443},"2026-01-06",100.75,101.49,101.38,4200,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1126,"percent_change":1126,"volume":1450,"transactions":9,"vwap":1449},"2026-01-05",100.22,101.12,100.87,4800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1088,"percent_change":1088,"volume":1216,"transactions":9,"vwap":1456},"2026-01-02",100.37,100.54,100.07,100.35,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":965,"percent_change":915,"volume":1051,"transactions":9,"vwap":1461},"2025-12-31",100.97,101.099998,100.43,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":749,"transactions":9,"vwap":1465},"2025-12-30",101.46,101.17,-0.45,-0.44,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":549,"percent_change":830,"volume":175,"transactions":9,"vwap":1472},"2025-12-29",101.95,101.96,101.62,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1147,"percent_change":1147,"volume":823,"transactions":9,"vwap":1476},"2025-12-26",102.13,101.99,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":920,"percent_change":189,"volume":754,"transactions":9,"vwap":1480},"2025-12-24",101.48,102.099998,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":38,"percent_change":38,"volume":175,"transactions":9,"vwap":1484},"2025-12-23",101.39,101.54,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":603,"percent_change":603,"volume":744,"transactions":9,"vwap":1489},"2025-12-22",101.75,101.86,101.76,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1495,"volume":1033,"transactions":9,"vwap":1494},"2025-12-19",101.98,101.79,101.81,0.05,{"date":1497,"open":1498,"high":1498,"low":1489,"close":1489,"change":1499,"percent_change":1500,"volume":795,"transactions":9,"vwap":1489},"2025-12-18",102.22,-0.55,-0.54,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":503,"percent_change":859,"volume":823,"transactions":9,"vwap":1505},"2025-12-17",102.57,102.28,102.31,{"date":1507,"open":1493,"high":1508,"low":1493,"close":1509,"change":1510,"percent_change":1510,"volume":749,"transactions":9,"vwap":1509},"2025-12-16",102.15,102.040001,0.04,{"date":1512,"open":1492,"high":1513,"low":1514,"close":1513,"change":595,"percent_change":743,"volume":817,"transactions":9,"vwap":1513},"2025-12-15",102,101.93,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-12",100.81,101.37,0.35,5900,{"date":1522,"open":1447,"high":1523,"low":1447,"close":1524,"change":111,"percent_change":111,"volume":966,"transactions":9,"vwap":1524},"2025-12-11",101.059998,101.019997,{"date":1526,"open":1453,"high":1453,"low":1527,"close":1528,"change":72,"percent_change":72,"volume":823,"transactions":9,"vwap":1528},"2025-12-10",99.88,99.99,{"date":1530,"open":1531,"high":1531,"low":1527,"close":1532,"change":1533,"percent_change":1533,"volume":754,"transactions":9,"vwap":1532},"2025-12-09",100.2,99.92,0.39,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1538,"volume":839,"transactions":9,"vwap":1537},"2025-12-08",99.89,99.53,-0.71,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1545,"volume":817,"transactions":9,"vwap":1544},"2025-12-05",100.7,100.76,100.15,100.24,-0.2,{"date":1547,"open":1548,"high":1549,"low":1527,"close":1549,"change":1550,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-04",100.23,100.44,-0.18,3700,{"date":1553,"open":1554,"high":1554,"low":1435,"close":1435,"change":285,"percent_change":285,"volume":839,"transactions":9,"vwap":1435},"2025-12-03",100.68,{"date":1556,"open":1524,"high":1557,"low":1558,"close":1558,"change":101,"percent_change":101,"volume":1090,"transactions":9,"vwap":1558},"2025-12-02",101.050003,100.77,{"date":1560,"open":1436,"high":1561,"low":1436,"close":1562,"change":101,"percent_change":101,"volume":1431,"transactions":9,"vwap":1562},"2025-12-01",101.68,101.07,{"date":1564,"open":1483,"high":1483,"low":1518,"close":1518,"change":854,"percent_change":854,"volume":754,"transactions":9,"vwap":1518},"2025-11-28",{"date":1566,"open":1567,"high":1483,"low":1567,"close":1465,"change":1568,"percent_change":1568,"volume":1341,"transactions":9,"vwap":1465},"2025-11-26",99.94,1.15,{"date":1570,"open":1527,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":1430,"volume":795,"transactions":9,"vwap":1571},"2025-11-25",100.019997,99.65,1.96,{"date":1575,"open":1576,"high":1576,"low":26,"close":1577,"change":1578,"percent_change":1579,"volume":1272,"transactions":9,"vwap":1577},"2025-11-24",98.86,98.059998,-1.14,-1.15,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1351,"transactions":9,"vwap":1584},"2025-11-21",98.040001,99.71,99.2,1.05,1.07,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1578,"volume":817,"transactions":9,"vwap":1592},"2025-11-20",99.080002,99.5,98.13,98.15,-1.13,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":116,"percent_change":116,"volume":1600,"transactions":9,"vwap":1599},"2025-11-19",99.31,99.43,99.19,99.28,4500,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1297,"percent_change":1606,"volume":1176,"transactions":9,"vwap":1605},"2025-11-18",98.75,99.73,99.6,0.75,{"date":1608,"open":1609,"high":1531,"low":1610,"close":1576,"change":1611,"percent_change":1228,"volume":1450,"transactions":9,"vwap":1576},"2025-11-17",100.050003,98.83,-1.53,{"date":1613,"open":1614,"high":1454,"low":1614,"close":1615,"change":613,"percent_change":613,"volume":1616,"transactions":9,"vwap":1615},"2025-11-14",99.9,100.39,2900,{"date":1618,"open":1619,"high":1620,"low":1541,"close":1541,"change":1466,"percent_change":1467,"volume":1176,"transactions":9,"vwap":1541},"2025-11-13",101.18,101.19,{"date":1622,"open":1623,"high":1484,"low":1624,"close":1624,"change":1192,"percent_change":1192,"volume":1625,"transactions":9,"vwap":1624},"2025-11-12",101.31,101.15,5800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":760,"percent_change":760,"volume":849,"transactions":9,"vwap":1631},"2025-11-11",100.45,101.21,100.3,101.029999,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":859,"percent_change":859,"volume":1096,"transactions":9,"vwap":1637},"2025-11-10",100.25,100.38,99.97,100.27,{"date":1639,"open":1571,"high":1571,"low":1605,"close":1640,"change":1641,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-07",100.010002,0.49,6000,{"date":1644,"open":1637,"high":1637,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-06",99.49,99.52,-3.81,-3.69,4900,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1391,"percent_change":1391,"volume":774,"transactions":9,"vwap":1654},"2025-11-05",103.78,103.31,103.33,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1340,"percent_change":1659,"volume":1551,"transactions":9,"vwap":1658},"2025-11-04",102.46,103.19,0.58,{"date":1661,"open":1513,"high":1662,"low":1489,"close":1662,"change":613,"percent_change":101,"volume":1047,"transactions":9,"vwap":1662},"2025-11-03",102.6,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":378,"volume":1090,"transactions":9,"vwap":1667},"2025-10-31",103.47,102.56,102.91,-1.42,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":150,"percent_change":1674,"volume":1341,"transactions":9,"vwap":1673},"2025-10-30",104.41,105.07,104.33,-0.33,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1438,"transactions":9,"vwap":1680},"2025-10-29",105.51,105.82,104.31,104.68,-3.77,-3.48,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":359,"percent_change":1500,"volume":966,"transactions":9,"vwap":1686},"2025-10-28",107.84,108.45,{"date":1688,"open":1061,"high":1061,"low":1220,"close":1385,"change":1466,"percent_change":1211,"volume":1176,"transactions":9,"vwap":1385},"2025-10-27",{"date":1690,"open":1691,"high":1691,"low":302,"close":1692,"change":1379,"percent_change":1088,"volume":1693,"transactions":9,"vwap":1692},"2025-10-24",110.5,109.49,3200,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1040,"change":285,"percent_change":886,"volume":823,"transactions":9,"vwap":1040},"2025-10-23",109.75,109.050003,{"date":1699,"open":1036,"high":1183,"low":1036,"close":1700,"change":947,"percent_change":947,"volume":921,"transactions":9,"vwap":1700},"2025-10-22",109.73,{"date":1702,"open":890,"high":1703,"low":890,"close":1704,"change":1705,"percent_change":167,"volume":910,"transactions":9,"vwap":1704},"2025-10-21",109.89,109.72,-0.76,{"date":1707,"open":1189,"high":1189,"low":330,"close":926,"change":1467,"percent_change":829,"volume":1047,"transactions":9,"vwap":926},"2025-10-20",{"date":1709,"open":1710,"high":1711,"low":914,"close":1711,"change":1712,"percent_change":959,"volume":1033,"transactions":9,"vwap":1711},"2025-10-17",110.39,110.92,1.31,{"date":1714,"open":1190,"high":1190,"low":1715,"close":870,"change":690,"percent_change":821,"volume":823,"transactions":9,"vwap":870},"2025-10-16",109.59,{"date":1717,"open":1066,"high":931,"low":1718,"close":1718,"change":1191,"percent_change":1192,"volume":817,"transactions":9,"vwap":1718},"2025-10-15",110.36,{"date":1720,"open":1721,"high":1718,"low":1721,"close":925,"change":1722,"percent_change":1723,"volume":1380,"transactions":9,"vwap":925},"2025-10-14",107.95,1.38,1.27,{"date":1725,"open":1726,"high":1219,"low":1726,"close":902,"change":23,"percent_change":1727,"volume":1033,"transactions":9,"vwap":902},"2025-10-13",108.52,0.31,{"date":1729,"open":1040,"high":1703,"low":1730,"close":20,"change":1731,"percent_change":1006,"volume":1272,"transactions":9,"vwap":20},"2025-10-10",108.49,-1.05,{"date":1733,"open":827,"high":1050,"low":1734,"close":1061,"change":157,"percent_change":38,"volume":1735,"transactions":9,"vwap":1061},"2025-10-09",109.39,4700,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":350,"percent_change":434,"volume":817,"transactions":9,"vwap":1739},"2025-10-08",109.45,109.8,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":734,"percent_change":73,"volume":1744,"transactions":9,"vwap":1743},"2025-10-07",108.5,109.44,8700,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1377,"change":116,"percent_change":1749,"volume":1551,"transactions":9,"vwap":1377},"2025-10-06",109.23,108.75,-0.29,{"date":1751,"open":1029,"high":1029,"low":1752,"close":1752,"change":46,"percent_change":989,"volume":1033,"transactions":9,"vwap":1752},"2025-10-03",109.25,{"date":1754,"open":1755,"high":1756,"low":1370,"close":1757,"change":934,"percent_change":586,"volume":966,"transactions":9,"vwap":1757},"2025-10-02",109.14,109.5,109.46,{"date":1759,"open":1760,"high":1760,"low":302,"close":302,"change":940,"percent_change":359,"volume":855,"transactions":9,"vwap":302},"2025-10-01",109.3,{"date":1762,"open":1338,"high":1763,"low":1715,"close":1763,"change":933,"percent_change":934,"volume":774,"transactions":9,"vwap":1763},"2025-09-30",109.92,{"date":1765,"open":1766,"high":827,"low":1767,"close":827,"change":760,"percent_change":871,"volume":817,"transactions":9,"vwap":827},"2025-09-29",109.4,109.38,{"date":1769,"open":896,"high":1770,"low":895,"close":1378,"change":1771,"percent_change":1772,"volume":1033,"transactions":9,"vwap":1378},"2025-09-26",108.96,0.97,0.9,{"date":1774,"open":1153,"high":1775,"low":1153,"close":1775,"change":46,"percent_change":989,"volume":1051,"transactions":9,"vwap":1775},"2025-09-25",107.98,{"date":1777,"open":1697,"high":1384,"low":1778,"close":1778,"change":1466,"percent_change":1211,"volume":1113,"transactions":9,"vwap":1778},"2025-09-24",108.19,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1093,"change":266,"percent_change":266,"volume":1783,"transactions":9,"vwap":1093},"2025-09-23",109.010002,108.43,31100,{"date":1785,"open":1385,"high":1385,"low":1730,"close":1786,"change":724,"percent_change":1787,"volume":831,"transactions":9,"vwap":1786},"2025-09-22",108.61,-0.85,{"date":1789,"open":1710,"high":1710,"low":1766,"close":1790,"change":1361,"percent_change":954,"volume":1041,"transactions":9,"vwap":1790},"2025-09-19",109.54,{"date":1792,"open":1793,"high":1321,"low":1794,"close":1794,"change":1674,"percent_change":101,"volume":1051,"transactions":9,"vwap":1794},"2025-09-18",110.58,110.54,{"date":1796,"open":938,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1032,"volume":1090,"transactions":9,"vwap":1799},"2025-09-17",111.52,110.69,110.87,0.24,{"date":1802,"open":1803,"high":1804,"low":1030,"close":1804,"change":145,"percent_change":145,"volume":1693,"transactions":9,"vwap":1804},"2025-09-16",110.089996,110.63,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1431,"transactions":9,"vwap":1809},"2025-09-15",112.37,110.59,110.65,-1.54,-1.37,{"date":1813,"open":1814,"high":1815,"low":1816,"close":785,"change":1817,"percent_change":788,"volume":1818,"transactions":9,"vwap":785},"2025-09-12",112.55,112.67,112.13,-0.49,5300,{"date":1820,"open":1201,"high":1821,"low":1201,"close":1821,"change":1822,"percent_change":1823,"volume":1335,"transactions":9,"vwap":1821},"2025-09-11",112.68,2.12,1.92,{"date":1825,"open":1826,"high":1826,"low":836,"close":1827,"change":909,"percent_change":1101,"volume":1828,"transactions":9,"vwap":1827},"2025-09-10",112.42,110.56,2800,{"date":1830,"open":931,"high":1831,"low":931,"close":1831,"change":1832,"percent_change":1391,"volume":910,"transactions":9,"vwap":1831},"2025-09-09",112.019997,0.16,{"date":1834,"open":1215,"high":1835,"low":1836,"close":1835,"change":603,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-08",111.86,111.34,-0.04,5600,{"date":1840,"open":1311,"high":1226,"low":980,"close":1226,"change":46,"percent_change":989,"volume":1841,"transactions":9,"vwap":1226},"2025-09-05",6700,{"date":1843,"open":1226,"high":963,"low":1226,"close":963,"change":1340,"percent_change":1413,"volume":1844,"transactions":9,"vwap":963},"2025-09-04",2600,{"date":1846,"open":964,"high":1847,"low":1848,"close":1849,"change":1210,"percent_change":1211,"volume":1216,"transactions":9,"vwap":1849},"2025-09-03",111.59,111.28,111.53,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1142,"percent_change":1142,"volume":1041,"transactions":9,"vwap":1853},"2025-09-02",110.99,111.99,{"date":1855,"open":1856,"high":1856,"low":994,"close":1857,"change":23,"percent_change":218,"volume":1858,"transactions":9,"vwap":1857},"2025-08-29",112.24,111.97,9000,{"date":1860,"open":1200,"high":1200,"low":1200,"close":1200,"change":1538,"percent_change":577,"volume":855,"transactions":9,"vwap":1200},"2025-08-28",{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":743,"volume":1033,"transactions":9,"vwap":1864},"2025-08-27",111.95,112.34,0.69,{"date":1867,"open":1868,"high":1868,"low":988,"close":945,"change":305,"percent_change":1500,"volume":1335,"transactions":9,"vwap":945},"2025-08-26",112.44,{"date":1870,"open":1293,"high":1293,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":839,"transactions":9,"vwap":1871},"2025-08-25",112.26,-1.5,-1.32,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":23,"volume":966,"transactions":9,"vwap":1878},"2025-08-22",113.38,114.07,113.76,0.38,{"date":1881,"open":1882,"high":1876,"low":1883,"close":1876,"change":1495,"percent_change":1510,"volume":1341,"transactions":9,"vwap":1876},"2025-08-21",113.29,113.11,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":760,"volume":1890,"transactions":9,"vwap":1887},"2025-08-20",113.18,113.33,113.080002,0.86,5400,{"date":1892,"open":1301,"high":1301,"low":1893,"close":1894,"change":1659,"percent_change":1126,"volume":823,"transactions":9,"vwap":1894},"2025-08-19",112.15,112.47,{"date":1896,"open":1797,"high":993,"low":1797,"close":1897,"change":1865,"percent_change":743,"volume":1033,"transactions":9,"vwap":1897},"2025-08-18",111.89,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":350,"percent_change":1902,"volume":910,"transactions":9,"vwap":1901},"2025-08-15",110.86,111.2,0.32,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":849,"transactions":9,"vwap":1907},"2025-08-14",111.62,110.73,110.84,-1.31,-1.17,{"date":1911,"open":1848,"high":1893,"low":1912,"close":1893,"change":1107,"percent_change":350,"volume":1616,"transactions":9,"vwap":1893},"2025-08-13",110.94,{"date":1914,"open":1915,"high":946,"low":1208,"close":946,"change":1586,"percent_change":1771,"volume":1916,"transactions":9,"vwap":946},"2025-08-12",110.97,8200,{"date":1918,"open":1804,"high":1919,"low":1827,"close":998,"change":1920,"percent_change":72,"volume":1096,"transactions":9,"vwap":998},"2025-08-11",111.14,0.08,{"date":1922,"open":1923,"high":804,"low":1924,"close":1106,"change":1586,"percent_change":477,"volume":1925,"transactions":9,"vwap":1106},"2025-08-08",110.85,110.42,13600,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":853,"percent_change":933,"volume":754,"transactions":9,"vwap":1928},"2025-08-07",109.53,{"date":1930,"open":1721,"high":1760,"low":1721,"close":1760,"change":1931,"percent_change":1429,"volume":1932,"transactions":9,"vwap":1760},"2025-08-06",2.15,8300,{"date":1934,"open":272,"high":272,"low":1935,"close":1935,"change":1101,"percent_change":1936,"volume":1551,"transactions":9,"vwap":1935},"2025-08-05",107.15,-1.2,{"date":1938,"open":1755,"high":1755,"low":1360,"close":1686,"change":1939,"percent_change":1391,"volume":1940,"transactions":9,"vwap":1686},"2025-08-04",0.15,25400,{"date":1942,"open":187,"high":1943,"low":1944,"close":1945,"change":1920,"percent_change":72,"volume":795,"transactions":9,"vwap":1945},"2025-08-01",108.41,107.83,108.3,{"date":1947,"open":1370,"high":1370,"low":1948,"close":1949,"change":954,"percent_change":425,"volume":1090,"transactions":9,"vwap":1949},"2025-07-31",108.21,108.22,{"date":1951,"open":876,"high":1030,"low":1952,"close":1953,"change":1126,"percent_change":1127,"volume":1954,"transactions":9,"vwap":1953},"2025-07-30",109.080002,109.12,4000,{"date":1956,"open":1145,"high":1957,"low":1145,"close":1121,"change":494,"percent_change":975,"volume":1958,"transactions":9,"vwap":1121},"2025-07-29",108.88,3800,{"date":1960,"open":1948,"high":1961,"low":1962,"close":1962,"change":227,"percent_change":822,"volume":782,"transactions":9,"vwap":1962},"2025-07-28",108.25,108.099998,{"date":1964,"open":1965,"high":1965,"low":1121,"close":17,"change":853,"percent_change":933,"volume":1341,"transactions":9,"vwap":17},"2025-07-25",109.32,{"date":1967,"open":869,"high":869,"low":1070,"close":1070,"change":1239,"percent_change":1668,"volume":749,"transactions":9,"vwap":1070},"2025-07-24",{"date":1969,"open":1055,"high":939,"low":1055,"close":1970,"change":1078,"percent_change":871,"volume":1051,"transactions":9,"vwap":1970},"2025-07-23",110.099998,{"date":1972,"open":1973,"high":1766,"low":1974,"close":1376,"change":1975,"percent_change":1107,"volume":795,"transactions":9,"vwap":1376},"2025-07-22",109.36,109.19,0.44,{"date":1977,"open":1973,"high":889,"low":19,"close":1978,"change":1328,"percent_change":150,"volume":1735,"transactions":9,"vwap":1978},"2025-07-21",108.89,{"date":1980,"open":828,"high":828,"low":302,"close":302,"change":549,"percent_change":397,"volume":823,"transactions":9,"vwap":302},"2025-07-18",{"date":1982,"open":1974,"high":1045,"low":1983,"close":1045,"change":531,"percent_change":1984,"volume":831,"transactions":9,"vwap":1045},"2025-07-17",108.71,0.73,{"date":1986,"open":1987,"high":1988,"low":1989,"close":902,"change":1127,"percent_change":1975,"volume":1990,"transactions":9,"vwap":902},"2025-07-16",108.65,108.94,108.48,8800,{"date":1992,"open":1993,"high":1993,"low":1150,"close":1150,"change":1994,"percent_change":1317,"volume":1616,"transactions":9,"vwap":1150},"2025-07-15",109.52,-1.21,{"date":1996,"open":1081,"high":1040,"low":1081,"close":1040,"change":1997,"percent_change":23,"volume":1828,"transactions":9,"vwap":1040},"2025-07-14",0.37,{"date":1999,"open":2000,"high":2000,"low":2001,"close":906,"change":167,"percent_change":577,"volume":1033,"transactions":9,"vwap":906},"2025-07-11",109.9,109.13,{"date":2003,"open":1715,"high":1803,"low":1715,"close":2000,"change":854,"percent_change":315,"volume":1216,"transactions":9,"vwap":2000},"2025-07-10",{"date":2005,"open":1953,"high":2006,"low":1953,"close":2006,"change":794,"percent_change":121,"volume":1216,"transactions":9,"vwap":2006},"2025-07-09",109.7,{"date":2008,"open":1055,"high":282,"low":2006,"close":282,"change":1787,"percent_change":95,"volume":1090,"transactions":9,"vwap":282},"2025-07-08",{"date":2010,"open":930,"high":930,"low":2011,"close":998,"change":999,"percent_change":577,"volume":2012,"transactions":9,"vwap":998},"2025-07-07",110.43,25900,{"date":2014,"open":2015,"high":1004,"low":1326,"close":1004,"change":1037,"percent_change":1067,"volume":921,"transactions":9,"vwap":1004},"2025-07-03",111.010002,{"date":2017,"open":1071,"high":913,"low":1071,"close":913,"change":145,"percent_change":145,"volume":2018,"transactions":9,"vwap":913},"2025-07-02",22100,{"date":2020,"open":998,"high":2021,"low":998,"close":1201,"change":1975,"percent_change":1107,"volume":2022,"transactions":9,"vwap":1201},"2025-07-01",111.24,4400,{"date":2024,"open":1691,"high":998,"low":1054,"close":998,"change":1391,"percent_change":1191,"volume":1341,"transactions":9,"vwap":998},"2025-06-30",{"date":2026,"open":1046,"high":1794,"low":2027,"close":1794,"change":2028,"percent_change":1771,"volume":817,"transactions":9,"vwap":1794},"2025-06-27",109.74,1.06,{"date":2030,"open":1752,"high":1029,"low":2001,"close":2031,"change":1519,"percent_change":1902,"volume":1341,"transactions":9,"vwap":2031},"2025-06-26",109.48,{"date":2033,"open":1700,"high":1700,"low":2001,"close":2001,"change":1243,"percent_change":1228,"volume":839,"transactions":9,"vwap":2001},"2025-06-25",{"date":2035,"open":2036,"high":1919,"low":365,"close":365,"change":1545,"percent_change":1550,"volume":1041,"transactions":9,"vwap":365},"2025-06-24",111.050003,{"date":2038,"open":2039,"high":1306,"low":2039,"close":834,"change":1403,"percent_change":1586,"volume":1431,"transactions":9,"vwap":834},"2025-06-23",109.98,{"date":2041,"open":836,"high":836,"low":826,"close":826,"change":1879,"percent_change":1519,"volume":849,"transactions":9,"vwap":826},"2025-06-20",{"date":2043,"open":1050,"high":1060,"low":1743,"close":1036,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1036},"2025-06-18",0.1,0.09,26600,{"date":2048,"open":2049,"high":828,"low":1219,"close":2050,"change":1466,"percent_change":1211,"volume":2051,"transactions":9,"vwap":2050},"2025-06-17",109.76,109.37,6100,{"date":2053,"open":2054,"high":2054,"low":870,"close":1031,"change":341,"percent_change":1889,"volume":1954,"transactions":9,"vwap":1031},"2025-06-16",110.49,{"date":2056,"open":1219,"high":870,"low":1957,"close":1957,"change":1233,"percent_change":2057,"volume":749,"transactions":9,"vwap":1957},"2025-06-13",-0.89,{"date":2059,"open":1697,"high":1029,"low":1697,"close":1029,"change":761,"percent_change":2060,"volume":1051,"transactions":9,"vwap":1029},"2025-06-12",0.6,{"date":2062,"open":2063,"high":2063,"low":2064,"close":885,"change":1327,"percent_change":1328,"volume":1216,"transactions":9,"vwap":885},"2025-06-11",110.17,109.099998,{"date":2066,"open":2049,"high":2067,"low":1738,"close":890,"change":72,"percent_change":414,"volume":1392,"transactions":9,"vwap":890},"2025-06-10",109.91,{"date":2069,"open":365,"high":365,"low":1734,"close":889,"change":1361,"percent_change":954,"volume":1693,"transactions":9,"vwap":889},"2025-06-09",{"date":2071,"open":913,"high":913,"low":1050,"close":2072,"change":983,"percent_change":1340,"volume":2073,"transactions":9,"vwap":2072},"2025-06-06",110.55,10500,{"date":2075,"open":1054,"high":2076,"low":1928,"close":2000,"change":425,"percent_change":965,"volume":1838,"transactions":9,"vwap":2000},"2025-06-05",110.2,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":1437,"percent_change":940,"volume":1272,"transactions":9,"vwap":2080},"2025-06-04",111.8,110.72,{"date":2082,"open":786,"high":786,"low":1793,"close":957,"change":2083,"percent_change":1318,"volume":849,"transactions":9,"vwap":957},"2025-06-03",-1.09,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":1334,"percent_change":189,"volume":910,"transactions":9,"vwap":2087},"2025-06-02",112.16,112.53,{"date":2089,"open":1799,"high":1816,"low":1799,"close":944,"change":657,"percent_change":2090,"volume":1216,"transactions":9,"vwap":944},"2025-05-30",0.84,{"date":2092,"open":2036,"high":2093,"low":1798,"close":1852,"change":933,"percent_change":934,"volume":1216,"transactions":9,"vwap":1852},"2025-05-29",111.11,{"date":2095,"open":1190,"high":834,"low":2096,"close":2097,"change":275,"percent_change":106,"volume":831,"transactions":9,"vwap":2097},"2025-05-28",110.76,110.78,{"date":2099,"open":1326,"high":981,"low":924,"close":2100,"change":1011,"percent_change":1303,"volume":1341,"transactions":9,"vwap":2100},"2025-05-27",111.31,{"date":2102,"open":1970,"high":1066,"low":1970,"close":2103,"change":350,"percent_change":434,"volume":966,"transactions":9,"vwap":2103},"2025-05-23",110.29,{"date":2105,"open":1030,"high":2106,"low":1050,"close":1050,"change":2107,"percent_change":2108,"volume":782,"transactions":9,"vwap":1050},"2025-05-22",110.44,-1.04,-0.94,{"date":2110,"open":1797,"high":2111,"low":1915,"close":1915,"change":838,"percent_change":1810,"volume":1051,"transactions":9,"vwap":1915},"2025-05-21",111.88,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":854,"percent_change":315,"volume":1828,"transactions":9,"vwap":2116},"2025-05-20",112.88,112.5,112.71,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":2121,"volume":1033,"transactions":9,"vwap":2120},"2025-05-19",112.21,112.51,0,{"date":2123,"open":1188,"high":2120,"low":1188,"close":2120,"change":2124,"percent_change":2125,"volume":849,"transactions":9,"vwap":2120},"2025-05-16",1.9,1.72,{"date":2127,"open":17,"high":1339,"low":17,"close":924,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":924},"2025-05-15",2.25,2.08,7300,{"date":2132,"open":1359,"high":291,"low":2133,"close":897,"change":162,"percent_change":2134,"volume":1858,"transactions":9,"vwap":897},"2025-05-14",108.080002,-0.23,{"date":2136,"open":2050,"high":2050,"low":1786,"close":1786,"change":1731,"percent_change":1006,"volume":2137,"transactions":9,"vwap":1786},"2025-05-13",12300,{"date":2139,"open":2140,"high":2140,"low":1220,"close":2141,"change":1147,"percent_change":199,"volume":2142,"transactions":9,"vwap":2141},"2025-05-12",111.55,109.66,35000,{"date":2144,"open":302,"high":2145,"low":302,"close":2145,"change":1533,"percent_change":350,"volume":2146,"transactions":9,"vwap":2145},"2025-05-09",109.77,4300,{"date":2148,"open":1376,"high":1183,"low":1384,"close":1767,"change":275,"percent_change":106,"volume":1954,"transactions":9,"vwap":1767},"2025-05-08",{"date":2150,"open":2151,"high":1718,"low":2027,"close":2067,"change":1142,"percent_change":1142,"volume":2152,"transactions":9,"vwap":2067},"2025-05-07",109.87,30000,{"date":2154,"open":925,"high":925,"low":2031,"close":1703,"change":1467,"percent_change":829,"volume":2155,"transactions":9,"vwap":1703},"2025-05-06",6900,{"date":2157,"open":835,"high":2158,"low":2000,"close":939,"change":266,"percent_change":266,"volume":1828,"transactions":9,"vwap":939},"2025-05-05",110.89,{"date":2160,"open":1036,"high":926,"low":1036,"close":2161,"change":1430,"percent_change":2162,"volume":1096,"transactions":9,"vwap":2161},"2025-05-02",110.3,1.85,{"date":2164,"open":1076,"high":1384,"low":1076,"close":1945,"change":1083,"percent_change":2165,"volume":1954,"transactions":9,"vwap":1945},"2025-05-01",-0.81,{"date":2167,"open":2168,"high":1752,"low":2168,"close":1368,"change":1939,"percent_change":1391,"volume":839,"transactions":9,"vwap":1368},"2025-04-30",108.13,{"date":2170,"open":896,"high":2171,"low":1983,"close":2171,"change":1723,"percent_change":1267,"volume":1033,"transactions":9,"vwap":2171},"2025-04-29",109.029999,{"date":2173,"open":1116,"high":2174,"low":2175,"close":2176,"change":933,"percent_change":854,"volume":1351,"transactions":9,"vwap":2176},"2025-04-28",108.2,107.089996,107.76,{"date":180,"open":1162,"high":2178,"low":2179,"close":2180,"change":1334,"percent_change":892,"volume":1041,"transactions":9,"vwap":2180},107.67,106.9,107.55]