[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSP":3,"homepage-market-summary":30,"stock-historical-PSP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSP","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 Global Listed Private Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8683,1.61716,"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},56.38,56.5,56.56,56.1001,55.93,0.45,0.8,27027.808204,70.49,54.12,47703.61901968526,13.8,5018,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,60,68],{"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":22,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},72.97,43387,15836308.373941,-11.13,"2025-04-24",[183,186,196,207,218,228,239,250,260,271,281,291,300,309,318,329,339,350,359,369,378,388,399,409,418,428,436,446,455,465,475,483,494,502,513,524,533,540,549,559,568,578,588,597,606,615,625,635,645,655,665,675,686,696,706,716,726,736,745,754,762,772,779,786,793,801,808,817,824,832,840,848,856,862,869,877,883,889,897,902,907,915,923,930,937,945,952,958,966,974,982,991,999,1008,1016,1022,1029,1034,1043,1050,1055,1062,1067,1075,1083,1089,1095,1102,1108,1113,1120,1126,1134,1140,1147,1154,1162,1169,1177,1186,1191,1197,1203,1210,1215,1221,1227,1231,1238,1245,1251,1260,1267,1274,1282,1290,1296,1303,1309,1314,1320,1324,1332,1339,1348,1356,1362,1367,1371,1378,1385,1392,1395,1401,1407,1415,1420,1428,1433,1439,1445,1450,1455,1463,1470,1477,1483,1491,1498,1502,1509,1516,1523,1531,1539,1547,1552,1559,1566,1572,1580,1586,1595,1601,1609,1616,1622,1629,1635,1639,1646,1653,1659,1666,1672,1680,1687,1692,1695,1701,1709,1713,1717,1723,1730,1735,1742,1749,1756,1762,1767,1773,1780,1788,1792,1798,1805,1809,1818,1823,1828,1833,1841,1847,1854,1861,1869,1875,1880,1886,1891,1897,1903,1909,1915,1920,1927,1934,1941,1946,1952,1958,1963,1966,1971,1976,1980,1984,1989,1995,1999,2006,2011,2017,2023,2029,2037,2044,2051,2057,2063,2070,2077,2083,2090,2097,2103,2110,2116,2124,2131,2137,2143,2148,2153,2157,2163,2170,2176,2184,2187,2191,2194,2200,2206,2212,2218,2223,2230,2235,2240,2245,2250,2256,2262,2266,2269,2272,2278,2285,2292,2297,2302,2308,2313,2316,2320,2323,2326,2333,2336,2343,2347,2352,2356,2362,2367,2373,2376,2380,2384,2388,2394,2398,2404,2409,2415,2418,2425,2428,2436,2440,2444,2446,2453,2456,2461,2464,2469,2474,2479,2484,2490,2493,2497,2502,2508,2512,2517,2522,2526,2530,2532,2538,2542,2547,2551,2556,2560,2567,2572,2576,2582,2587,2592],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},280,56.289,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",55.9,56.22,55.4901,-0.33,-0.59,36644.425115,417,55.9022,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",56.8899,56.9582,56.18,56.26,0.17,0.3,8878.057706,284,56.5409,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",56.31,56.64,55.59,56.09,-0.2,-0.36,45256.890878,507,55.998,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",57.15,56.27,56.29,-0.34,-0.6,36184.343821,368,56.5148,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",56.82,56.89,56.13,56.63,-0.06,-0.11,32325.921369,393,56.514,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",57.13,57.2389,56.47,56.69,-0.83,-1.44,51168.31591,502,56.8438,{"date":251,"open":220,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",57.6,56.945,57.52,0.76,1.34,21116.884658,369,57.3332,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",57.09,57.1552,56.51,56.76,-0.77,-1.34,19380.874613,411,56.8293,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",58.23,58.25,57.53,-1.21,-2.06,25833.964588,350,57.7361,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",59.21,58.26,58.74,-0.03,-0.05,9789.494901,252,58.7136,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":80,"volume":298,"transactions":289,"vwap":299},"2026-09-21",58.87,59.12,58.675,58.77,0.2,15403.849565,58.9038,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":72,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",58.9,58.22,58.57,-0.86,13432.949096,212,58.6325,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":126,"percent_change":23,"volume":315,"transactions":316,"vwap":317},"2026-09-17",59.19,59.6,59.05,59.08,12008.9014,198,59.2704,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",59.52,59.86,58.09,58.61,-0.55,-0.93,22081.527419,278,59.2329,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",59.48,59.07,59.16,-0.837,-1.4,64867.158888,430,59.1967,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",60.12,60.22,59.6301,59.997,-0.2234,-0.37,19951.527323,242,59.8977,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":101,"volume":356,"transactions":357,"vwap":358},"2026-09-11",60,60.68,60.2204,0.3204,10850.96426,205,60.394,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",60.57,59.781,59.9,-1.04,-1.71,20386.261923,274,60.0184,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":325,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",61.68,60.91,60.94,-1.5,16398.062716,308,61.1557,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",62.55,62.8999,61.87,-0.62,-0.99,17269.754755,271,62.3825,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",62.63,63.138,62.12,62.49,-0.41,-0.65,34009.807741,478,62.7078,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":327,"vwap":408},"2026-09-03",62.76,63.47,62.4639,62.9,0.78,1.26,34432.655221,62.88,{"date":410,"open":411,"high":412,"low":411,"close":392,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",61.85,62.3,0.189,0.31,10238.676797,235,62.0479,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":73,"volume":425,"transactions":426,"vwap":427},"2026-09-01",62.91,63.06,61.9,61.931,-2.109,18777.77987,300,62.37,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":80,"percent_change":101,"volume":433,"transactions":434,"vwap":435},"2026-08-31",63.54,64.1,64.04,31269.266748,322,63.9455,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":384,"volume":443,"transactions":444,"vwap":445},"2026-08-28",64.28,64.81,63.68,63.7,-0.64,10991.823414,241,64.073,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":434,"vwap":454},"2026-08-27",63.8,64.4779,64.34,0.57,0.89,25406.570108,64.2829,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":192,"volume":462,"transactions":463,"vwap":464},"2026-08-26",63.83,64.285,63.6701,63.77,-0.38,10967.917762,206,64.0223,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":22,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",63.825,64.22,63.6548,64.15,0.71,12394.936262,247,63.9624,{"date":476,"open":477,"high":478,"low":477,"close":441,"change":479,"percent_change":297,"volume":480,"transactions":481,"vwap":482},"2026-08-24",63.45,64.07,0.13,24781.722188,219,63.8435,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",63.49,63.73,63.41,63.57,0.68,1.08,7545.183637,191,63.5936,{"date":495,"open":430,"high":430,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",62.89,-0.82,-1.29,29749.72115,310,63.0098,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",63.4,64.38,63.3451,63.71,0.7,1.11,31092.918695,276,63.8975,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",63.16,63.2,62.855,63.01,-0.1,-0.16,46335.457096,301,63.0386,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":364,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",64.03,63,63.11,-1.62,19037.363944,444,63.3669,{"date":534,"open":535,"high":535,"low":470,"close":470,"change":245,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",65,-1.28,13442.104929,221,64.5512,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",63.6,64.98,1.2809,2.01,68845.672745,3170,64.0064,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",63.89,63.3107,63.6991,-0.2709,-0.42,11130.702065,239,63.5883,{"date":560,"open":561,"high":526,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",63.5369,63.97,1.15,1.83,40561.797364,432,63.8053,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":192,"volume":575,"transactions":576,"vwap":577},"2026-08-10",62.7,63.13,62.51,62.82,-0.3702,16834.629957,335,62.8964,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",62.93,63.64,63.1902,0.6902,1.1,11583.141924,215,63.1683,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":324,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",63.129,62.41,62.5,-0.87,9575.90829,159,62.6714,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":214,"volume":603,"transactions":604,"vwap":605},"2026-08-05",63.82,62.6401,63.05,-0.23,28706.438658,402,63.0433,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",61.81,63.28,1.86,3.03,20536.499911,292,62.9161,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",60.6,61.779,61.42,1.76,2.95,14721.384922,261,61.2616,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",59.4124,59.85,59.66,-0.26,-0.43,13892.606302,216,59.6819,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",59.29,59.92,58.91,0.83,1.4,5352.133783,167,59.5246,{"date":646,"open":629,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",59.68,58.8202,59.09,-0.6048,-1.01,10873.837439,170,59.1968,{"date":656,"open":313,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",59.83,58.95,59.6948,0.6848,1.16,20311.074364,268,59.5306,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":52,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",59.17,59.39,58.8501,59.01,0.84,12744.047756,172,59.0821,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",57.99,58.5999,57.77,58.52,0.8829,1.53,22404.596116,288,58.1885,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":213,"volume":693,"transactions":694,"vwap":695},"2026-07-23",57.38,57.82,57.11,57.6371,-0.1163,10889.458548,173,57.4829,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",58.3,57.66,57.7534,-0.1766,-0.3,12093.220208,140,58.0724,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":471,"volume":713,"transactions":714,"vwap":715},"2026-07-21",57.7,58.31,57.61,57.93,0.406,73818.0809,1354,58.0729,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",58.21,57.43,57.524,-0.986,-1.69,23032.30064,382,57.7092,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":346,"volume":733,"transactions":734,"vwap":735},"2026-07-17",58.6,59.1,58.43,58.51,-0.2164,12219.427123,208,58.6985,{"date":737,"open":731,"high":738,"low":739,"close":740,"change":741,"percent_change":461,"volume":742,"transactions":743,"vwap":744},"2026-07-16",58.8799,58.33,58.7264,-0.2248,10216.262446,226,58.6096,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":610,"volume":751,"transactions":752,"vwap":753},"2026-07-15",58.27,59.25,58.9512,1.0752,15296.902563,260,58.9893,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":451,"volume":760,"transactions":316,"vwap":761},"2026-07-14",57.36,58.08,57.876,0.326,11990.647228,57.6909,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":235,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",57.87,58,57.3328,57.55,-0.19,13245.758019,213,57.6037,{"date":773,"open":774,"high":775,"low":776,"close":699,"change":777,"percent_change":584,"volume":778,"transactions":9,"vwap":699},"2026-07-10",57.58,58.07,57.37,0.63,19800,{"date":780,"open":781,"high":782,"low":19,"close":783,"change":784,"percent_change":52,"volume":785,"transactions":9,"vwap":783},"2026-07-09",56.59,57.42,57.029999,0.28,10500,{"date":787,"open":788,"high":230,"low":212,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",56.77,56.75,-0.73,-1.27,48400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":442,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",57.79,57.95,57.2,57.48,-1.1,13300,{"date":802,"open":241,"high":803,"low":241,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",58.19,58.12,1.05,1.84,21200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",57.16,57.62,56.74,57.07,0.81,1.44,68500,{"date":818,"open":819,"high":820,"low":819,"close":201,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":201},"2026-07-01",55.79,56.67,0.56,1.01,17600,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",54.96,55.94,55.7,0.69,1.25,20200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":52,"volume":839,"transactions":9,"vwap":837},"2026-06-29",55.21,55.36,54.69,55.0099983,0.27,25400,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",54.48,55.49,54.74,-0.13,-0.24,31500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":821,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",54.78,55.38,54.47,54.87,1.03,174500,{"date":857,"open":858,"high":858,"low":26,"close":859,"change":383,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-24",54.93,54.31,-1.13,153300,{"date":863,"open":864,"high":865,"low":866,"close":858,"change":374,"percent_change":867,"volume":868,"transactions":9,"vwap":858},"2026-06-23",55.58,55.99,54.82,-2.66,378600,{"date":870,"open":210,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",57.21,56.28,56.43,-1.8,-3.09,30000,{"date":878,"open":879,"high":879,"low":711,"close":273,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":273},"2026-06-18",58.46,-0.44,-0.75,19400,{"date":884,"open":628,"high":352,"low":885,"close":886,"change":325,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-17",58.36,58.67,-1.56,14400,{"date":890,"open":891,"high":892,"low":893,"close":312,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":312},"2026-06-16",59.73,60.09,59.58,0.35,0.59,20900,{"date":898,"open":312,"high":899,"low":748,"close":748,"change":900,"percent_change":838,"volume":901,"transactions":9,"vwap":748},"2026-06-15",59.97,0.16,25000,{"date":903,"open":904,"high":905,"low":904,"close":649,"change":895,"percent_change":822,"volume":906,"transactions":9,"vwap":649},"2026-06-12",58.69,59.26,26300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":661,"volume":914,"transactions":9,"vwap":912},"2026-06-11",58.029999,58.65,57.31,58.5,0.67,17000,{"date":916,"open":917,"high":649,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",58.2,57.8,57.83,-0.74,-1.26,11500,{"date":924,"open":677,"high":925,"low":926,"close":304,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":304},"2026-06-09",58.94,57.84,0.86,1.49,13400,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":630,"volume":936,"transactions":9,"vwap":934},"2026-06-08",58.38,57.65,57.71,-0.15,275000,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",59,57.69,57.86,-1.33,-2.25,21100,{"date":946,"open":947,"high":948,"low":947,"close":311,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":311},"2026-06-04",58.28,59.41,1.33,2.3,64600,{"date":953,"open":885,"high":885,"low":954,"close":941,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":941},"2026-06-03",57.5,-2.89,-4.76,87300,{"date":959,"open":960,"high":961,"low":962,"close":960,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":960},"2026-06-02",60.75,61.31,60.4,0.06,0.1,148100,{"date":967,"open":353,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",61.45,60.33,60.69,-0.29,-0.48,21700,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",60.67,61.5,60.98,0.44,0.73,15000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",60.72,61.09,60.25,60.54,-0.49,-0.8,22100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":111,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",61.14,61.49,60.81,61.029999,-0.28,16200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",61.080002,61.63,60.87,61.2,0.6,0.99,25900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":617,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":617},"2026-05-22",60.9,60.99,60.38,-0.21,-0.35,19600,{"date":1017,"open":1018,"high":995,"low":1019,"close":995,"change":1020,"percent_change":1021,"volume":823,"transactions":9,"vwap":995},"2026-05-21",59.8,59.61,0.79,1.32,{"date":1023,"open":912,"high":1024,"low":879,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",60.29,60.02,1.28,2.18,268300,{"date":1030,"open":321,"high":321,"low":886,"close":285,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":285},"2026-05-19",-0.98,-1.64,53800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",59.56,60.029999,59.24,59.72,-0.04,-0.07,18000,{"date":1044,"open":352,"high":1045,"low":1036,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",60.060001,59.76,-0.53,-0.88,18700,{"date":1051,"open":1052,"high":1053,"low":892,"close":1024,"change":520,"percent_change":630,"volume":1054,"transactions":9,"vwap":1024},"2026-05-14",60.45,60.83,53300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1052,"change":1060,"percent_change":497,"volume":1061,"transactions":9,"vwap":1052},"2026-05-13",60.71,60.79,60.16,-0.5,52900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":346,"percent_change":224,"volume":906,"transactions":9,"vwap":1065},"2026-05-12",60.56,60.95,60.17,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",61.94,61.26,61.32,-0.81,-1.3,52500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":121,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-08",61.47,62.15,61.25,62.13,1.47,68100,{"date":1084,"open":1085,"high":1085,"low":1004,"close":1086,"change":1087,"percent_change":1032,"volume":1088,"transactions":9,"vwap":1086},"2026-05-07",62,61.23,-1.02,20500,{"date":1090,"open":1091,"high":393,"low":1092,"close":1093,"change":979,"percent_change":471,"volume":1094,"transactions":9,"vwap":1093},"2026-05-06",62.44,61.89,62.25,23100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":608,"change":1100,"percent_change":928,"volume":1101,"transactions":9,"vwap":608},"2026-05-05",61.21,61.96,61.049999,0.91,28300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1010,"change":768,"percent_change":1107,"volume":981,"transactions":9,"vwap":1010},"2026-05-04",60.76,61.79,60.74,-0.31,{"date":1109,"open":1065,"high":1110,"low":1111,"close":985,"change":202,"percent_change":784,"volume":1112,"transactions":9,"vwap":985},"2026-05-01",61.64,60.92,38000,{"date":1114,"open":1115,"high":1001,"low":1116,"close":1111,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1111},"2026-04-30",59.4,59.37,1.96,3.32,58800,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1031,"percent_change":1125,"volume":896,"transactions":9,"vwap":1124},"2026-04-29",59.55,58.75,58.96,-1.63,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1047,"volume":1133,"transactions":9,"vwap":1131},"2026-04-28",59.69,60.049999,59.51,59.94,-0.32,14800,{"date":1135,"open":1064,"high":1136,"low":352,"close":1137,"change":1138,"percent_change":442,"volume":1139,"transactions":9,"vwap":1137},"2026-04-27",60.64,60.26,-0.39,21300,{"date":1141,"open":1142,"high":996,"low":1143,"close":1144,"change":1145,"percent_change":935,"volume":1146,"transactions":9,"vwap":1144},"2026-04-24",60.85,60.42,60.65,-0.09,24500,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1106,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1106},"2026-04-23",61.93,60.080002,-1.92,-3.06,51600,{"date":1155,"open":1156,"high":528,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-22",62.71,62.29,62.66,0.38,0.61,53400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":846,"percent_change":461,"volume":1168,"transactions":9,"vwap":1167},"2026-04-21",62.79,63.36,62.029999,62.28,17400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1014,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",62.53,62.86,62.32,62.52,-0.22,35000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",62.97,63.42,62.56,62.74,1.29,2.1,12200,{"date":1187,"open":1174,"high":1174,"low":1188,"close":968,"change":1189,"percent_change":1190,"volume":876,"transactions":9,"vwap":968},"2026-04-16",61.36,-0.58,-0.94,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1166,"change":682,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1166},"2026-04-15",60.97,62.17,2.53,55900,{"date":1198,"open":331,"high":1065,"low":331,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-14",60.5,1.43,2.42,67800,{"date":1204,"open":1205,"high":1206,"low":1205,"close":332,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":332},"2026-04-13",57.33,59.33,1.41,2.45,130000,{"date":1211,"open":1212,"high":1212,"low":1213,"close":699,"change":81,"percent_change":106,"volume":1214,"transactions":9,"vwap":699},"2026-04-10",58.060001,57.049999,44700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":254,"change":346,"percent_change":442,"volume":1220,"transactions":9,"vwap":254},"2026-04-09",57.35,57.89,56.99,51400,{"date":1222,"open":886,"high":1223,"low":275,"close":1218,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-04-08",59.34,1.13,1.99,48800,{"date":1228,"open":243,"high":1229,"low":188,"close":265,"change":1040,"percent_change":1041,"volume":1230,"transactions":9,"vwap":265},"2026-04-07",56.9,31200,{"date":1232,"open":1233,"high":262,"low":1234,"close":1235,"change":88,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-06",56.84,56.25,56.8,0.39,29700,{"date":1239,"open":834,"high":1240,"low":834,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-02",56.88,56.58,-0.14,-0.25,28100,{"date":1246,"open":1247,"high":688,"low":1248,"close":1249,"change":297,"percent_change":894,"volume":1250,"transactions":9,"vwap":1249},"2026-04-01",57.27,56.42,56.72,53200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-31",55.89,56.81,55.6,56.52,1.38,2.5,47400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":158,"percent_change":822,"volume":1266,"transactions":9,"vwap":1265},"2026-03-30",54.67,55.82,54.6,55.14,32300,{"date":1268,"open":826,"high":1269,"low":1270,"close":1271,"change":790,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-27",55.22,54.18,54.59,-1.32,39800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":860,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-26",55.51,56.4,55.28,55.32,-2,51100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1224,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-25",56.36,57.12,56,56.45,2.04,116600,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1279,"change":880,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1279},"2026-03-24",54.89,55.63,-0.79,100200,{"date":1297,"open":1298,"high":1249,"low":1293,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-23",56.060001,55.76,0.62,1.12,50500,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1265,"change":1125,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1265},"2026-03-20",56.24,54.92,-2.87,71200,{"date":1310,"open":1286,"high":1311,"low":1312,"close":788,"change":1040,"percent_change":1041,"volume":1313,"transactions":9,"vwap":788},"2026-03-19",57.060001,55.86,26200,{"date":1315,"open":220,"high":1316,"low":1241,"close":1254,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1254},"2026-03-18",57.67,-0.4,-0.7,38600,{"date":1321,"open":1256,"high":954,"low":1256,"close":871,"change":141,"percent_change":1322,"volume":1323,"transactions":9,"vwap":871},"2026-03-17",1.89,77200,{"date":1325,"open":1326,"high":243,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-16",56.099998,55.8,56.15,0.29,0.52,113300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1312,"change":1337,"percent_change":80,"volume":1338,"transactions":9,"vwap":1312},"2026-03-13",56.11,56.66,55.65,0.19,203500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-12",56.3,56.61,55.61,55.67,-1.15,-2.02,43800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":230,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":230},"2026-03-11",57.39,57.56,56.41,-1.08,-1.87,123300,{"date":1357,"open":1358,"high":1359,"low":933,"close":1360,"change":394,"percent_change":1318,"volume":1361,"transactions":9,"vwap":1360},"2026-03-10",58.32,58.86,57.9,46900,{"date":1363,"open":1364,"high":296,"low":1365,"close":709,"change":1243,"percent_change":631,"volume":1366,"transactions":9,"vwap":709},"2026-03-09",57.28,56.7,179900,{"date":1368,"open":912,"high":1124,"low":934,"close":1369,"change":325,"percent_change":887,"volume":1370,"transactions":9,"vwap":1369},"2026-03-06",58.56,47500,{"date":1372,"open":1373,"high":1374,"low":939,"close":1375,"change":65,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-05",59.23,60.41,59.49,-1.2,70200,{"date":1379,"open":1380,"high":986,"low":1381,"close":1382,"change":1301,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-04",59.14,59.029999,60.21,1.9,45200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":649,"change":1353,"percent_change":1390,"volume":1391,"transactions":9,"vwap":649},"2026-03-03",58.29,59.7,57.4,-1.79,127600,{"date":1393,"open":283,"high":1199,"low":1381,"close":1066,"change":1013,"percent_change":1014,"volume":1394,"transactions":9,"vwap":1066},"2026-03-02",238000,{"date":1396,"open":1004,"high":1397,"low":1137,"close":1012,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1012},"2026-02-27",61.22,-1.41,-2.28,40900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1105,"change":838,"percent_change":979,"volume":1406,"transactions":9,"vwap":1105},"2026-02-26",62.02,62.2,61.35,141500,{"date":1408,"open":1409,"high":1410,"low":1106,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-25",61,61.8,61.52,0.88,1.45,75500,{"date":1416,"open":1417,"high":1409,"low":1417,"close":1136,"change":297,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1136},"2026-02-24",60.19,0.33,59300,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-23",62.060001,60.040001,60.44,-2.01,-3.22,127200,{"date":1429,"open":1078,"high":1430,"low":422,"close":1431,"change":1145,"percent_change":1242,"volume":1432,"transactions":9,"vwap":1431},"2026-02-20",62.85,62.45,185200,{"date":1434,"open":1165,"high":1165,"low":1069,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-19",62.54,-1.57,-2.45,137500,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1159,"percent_change":1005,"volume":1444,"transactions":9,"vwap":1443},"2026-02-18",63.66,64.16,64.11,9800,{"date":1446,"open":1447,"high":448,"low":1448,"close":486,"change":784,"percent_change":979,"volume":1449,"transactions":9,"vwap":486},"2026-02-17",63.35,62.61,128000,{"date":1451,"open":477,"high":1452,"low":1453,"close":477,"change":1454,"percent_change":1454,"volume":778,"transactions":9,"vwap":477},"2026-02-13",63.95,63.29,0,{"date":1456,"open":1457,"high":1458,"low":1459,"close":477,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":477},"2026-02-12",64.82,64.91,62.95,-0.84,-1.31,359200,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":384,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-11",65.35,64.2,64.29,-1.52,130100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":80,"percent_change":1330,"volume":1476,"transactions":9,"vwap":1475},"2026-02-10",65.36,65.86,65.22,65.28,68000,{"date":1478,"open":438,"high":1479,"low":438,"close":1480,"change":1481,"percent_change":116,"volume":1482,"transactions":9,"vwap":1480},"2026-02-09",65.15,64.94,0.77,105200,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-06",63.39,64.26,64.17,1.5,2.39,336000,{"date":1492,"open":457,"high":457,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-05",62.27,62.67,-1.67,-2.6,86200,{"date":1499,"open":1466,"high":1457,"low":1500,"close":450,"change":479,"percent_change":297,"volume":1501,"transactions":9,"vwap":450},"2026-02-04",63.9,40400,{"date":1503,"open":1504,"high":1504,"low":1441,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-03",66.25,64.21,-3.14,-4.66,63500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1243,"percent_change":346,"volume":1515,"transactions":9,"vwap":1514},"2026-02-02",67.2,67.42,66.79,67.35,24100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1048,"percent_change":498,"volume":1522,"transactions":9,"vwap":1521},"2026-01-30",67.59,67.89,67.12,67.6,55400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":963,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-29",68.79,69.36,67.99,68.48,0.09,51700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1132,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-28",68.63,68.78,68.22,68.42,-0.47,31600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1159,"volume":1546,"transactions":9,"vwap":1544},"2026-01-27",68.75,68.88,68.4,68.74,0.26,16600,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1528,"change":972,"percent_change":1318,"volume":1551,"transactions":9,"vwap":1528},"2026-01-26",68.83,68.2,40800,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":880,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-23",69.18,68.71,68.96,-0.63,12800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":882,"transactions":9,"vwap":1563},"2026-01-22",69.88,69.16,69.4,0.65,0.95,{"date":1567,"open":1568,"high":1542,"low":1569,"close":1541,"change":805,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1541},"2026-01-21",68.12,67.91,1.55,32000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-20",68.5,68.94,67.7,-2.61,-3.71,40200,{"date":1581,"open":1582,"high":25,"low":1583,"close":1584,"change":894,"percent_change":1585,"volume":1033,"transactions":9,"vwap":1584},"2026-01-16",70.33,70.07,70.31,0.5,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-15",69.58,70.15,69.44,69.96,1.54,2.25,34500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1536,"change":1600,"percent_change":964,"volume":981,"transactions":9,"vwap":1536},"2026-01-14",68.31,68.6,67.94,0.07,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-13",69.22,68.099998,68.35,-0.96,-1.39,43900,{"date":1610,"open":1611,"high":1612,"low":1525,"close":1613,"change":1614,"percent_change":1418,"volume":1615,"transactions":9,"vwap":1613},"2026-01-12",68.9,69.33,69.31,0.23,60200,{"date":1617,"open":1618,"high":1619,"low":1536,"close":1620,"change":508,"percent_change":1621,"volume":998,"transactions":9,"vwap":1620},"2026-01-09",68.92,69.19,69.080002,1.02,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1041,"percent_change":519,"volume":1628,"transactions":9,"vwap":1627},"2026-01-08",68,68.67,67.66,68.38,285600,{"date":1630,"open":1631,"high":1631,"low":1535,"close":1632,"change":266,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-07",69.56,68.45,-1.11,132400,{"date":1636,"open":1637,"high":1631,"low":1611,"close":1603,"change":414,"percent_change":22,"volume":1638,"transactions":9,"vwap":1603},"2026-01-06",69.010002,18800,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1088,"transactions":9,"vwap":1643},"2026-01-05",67.61,69.3,68.91,1.21,1.79,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1576,"change":777,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1576},"2026-01-02",67.27,67.71,67.15,0.94,33700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":630,"percent_change":1138,"volume":1658,"transactions":9,"vwap":1657},"2025-12-31",67.28,67.4,67.07,23400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":846,"percent_change":214,"volume":1665,"transactions":9,"vwap":1664},"2025-12-30",67.54,67.79,67.3,67.33,23000,{"date":1667,"open":1668,"high":1669,"low":1650,"close":1670,"change":479,"percent_change":1337,"volume":1671,"transactions":9,"vwap":1670},"2025-12-29",67.45,67.81,67.57,17100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1168,"transactions":9,"vwap":1677},"2025-12-26",67.63,67.77,67.26,67.44,-0.12,-0.18,{"date":1681,"open":1663,"high":1674,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-24",67.089996,67.56,0.36,0.54,43200,{"date":1688,"open":1663,"high":1689,"low":1690,"close":1511,"change":1454,"percent_change":1454,"volume":1691,"transactions":9,"vwap":1511},"2025-12-23",67.52,67.11,14900,{"date":1693,"open":1694,"high":1518,"low":1694,"close":1511,"change":1606,"percent_change":1398,"volume":914,"transactions":9,"vwap":1511},"2025-12-22",66.7,{"date":1696,"open":1535,"high":1697,"low":1519,"close":1698,"change":81,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-19",68.3,68.16,0.21,21500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1160,"volume":1708,"transactions":9,"vwap":1706},"2025-12-18",68.17,68.66,67.97,68.019997,0.41,15800,{"date":1710,"open":1550,"high":1627,"low":1711,"close":1641,"change":214,"percent_change":1047,"volume":1712,"transactions":9,"vwap":1641},"2025-12-17",67.36,26100,{"date":1714,"open":1527,"high":1715,"low":1669,"close":1705,"change":1699,"percent_change":414,"volume":1716,"transactions":9,"vwap":1705},"2025-12-16",68.29,11800,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":845,"percent_change":768,"volume":1722,"transactions":9,"vwap":1721},"2025-12-15",68.52,67.65,67.76,28000,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1519,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1519},"2025-12-12",68.8,67.85,-0.61,-0.89,9700,{"date":1731,"open":1732,"high":1541,"low":1733,"close":1574,"change":1678,"percent_change":111,"volume":1734,"transactions":9,"vwap":1574},"2025-12-11",68.46,68.25,24300,{"date":1736,"open":1670,"high":1737,"low":1738,"close":1739,"change":1412,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-10",68.82,67.53,68.62,1.3,14600,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1100,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-09",66.93,67.98,67.74,1.36,22500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":223,"percent_change":72,"volume":1755,"transactions":9,"vwap":1754},"2025-12-08",67.16,67.24,66.74,66.83,12500,{"date":1757,"open":1650,"high":1721,"low":1758,"close":1759,"change":45,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-05",67.14,67.17,0.72,18100,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":22,"percent_change":489,"volume":1146,"transactions":9,"vwap":1766},"2025-12-04",66.44,66.96,66.69,{"date":1768,"open":1474,"high":1769,"low":1474,"close":1770,"change":1771,"percent_change":928,"volume":1772,"transactions":9,"vwap":1770},"2025-12-03",66.46,66.24,0.97,19700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1242,"percent_change":1013,"volume":1779,"transactions":9,"vwap":1778},"2025-12-02",65.51,65.65,65.17,65.27,16500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":920,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-01",65.4,65.88,65.26,65.41,-1.12,29300,{"date":1789,"open":1790,"high":1770,"low":1790,"close":1791,"change":829,"percent_change":805,"volume":1761,"transactions":9,"vwap":1791},"2025-11-28",65.7,66.15,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":22,"percent_change":829,"volume":1797,"transactions":9,"vwap":1796},"2025-11-26",65.050003,65.77,65.46,14700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1651,"percent_change":1081,"volume":1804,"transactions":9,"vwap":1803},"2025-11-25",64.18,65.089996,64.010002,65.010002,53500,{"date":1806,"open":1807,"high":1467,"low":599,"close":478,"change":1699,"percent_change":1418,"volume":1808,"transactions":9,"vwap":478},"2025-11-24",64,32700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-21",63.27,64.040001,62.81,63.86,1.14,1.82,45400,{"date":1819,"open":1486,"high":438,"low":1820,"close":1821,"change":1072,"percent_change":791,"volume":1822,"transactions":9,"vwap":1821},"2025-11-20",62.62,62.72,19100,{"date":1824,"open":1447,"high":1825,"low":1826,"close":1825,"change":1614,"percent_change":1684,"volume":1827,"transactions":9,"vwap":1825},"2025-11-19",63.53,63.02,99100,{"date":1829,"open":516,"high":542,"low":1830,"close":1831,"change":1679,"percent_change":997,"volume":1832,"transactions":9,"vwap":1831},"2025-11-18",62.96,63.3,321600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-17",64.77,64.89,63.48,-1.58,-2.43,51900,{"date":1842,"open":1843,"high":1844,"low":1466,"close":1845,"change":287,"percent_change":1846,"volume":1538,"transactions":9,"vwap":1845},"2025-11-14",64.53,65.45,65.059998,-0.08,{"date":1848,"open":1849,"high":1849,"low":1794,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-13",65.99,65.11,-1.43,-2.15,51200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1600,"percent_change":1860,"volume":1400,"transactions":9,"vwap":1859},"2025-11-12",66.48,66.88,66.34,66.54,0.11,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-11",66.3,66.81,66.47,0.12,0.18,17900,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":95,"percent_change":1481,"volume":1874,"transactions":9,"vwap":1873},"2025-11-10",66.5,65.97,66.35,20400,{"date":1876,"open":535,"high":1877,"low":1878,"close":1879,"change":297,"percent_change":203,"volume":1319,"transactions":9,"vwap":1879},"2025-11-07",65.9,64.71,65.84,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":224,"percent_change":1885,"volume":896,"transactions":9,"vwap":1884},"2025-11-06",66.029999,65.2,65.64,-0.91,{"date":1887,"open":1888,"high":1889,"low":1473,"close":1770,"change":80,"percent_change":1330,"volume":1890,"transactions":9,"vwap":1770},"2025-11-05",66.059998,66.42,18400,{"date":1892,"open":1877,"high":1893,"low":1894,"close":1877,"change":1031,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1877},"2025-11-04",66.67,65.79,-1.47,35900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1857,"change":151,"percent_change":963,"volume":1902,"transactions":9,"vwap":1857},"2025-11-03",66.73,66.9,66.4,25500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1317,"percent_change":192,"volume":1700,"transactions":9,"vwap":1908},"2025-10-31",66.82,67.029999,66.56,66.84,{"date":1910,"open":1911,"high":1669,"low":1912,"close":1752,"change":790,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1752},"2025-10-30",67.64,67.080002,-1.07,23600,{"date":1916,"open":1605,"high":1917,"low":1918,"close":1705,"change":971,"percent_change":555,"volume":1919,"transactions":9,"vwap":1705},"2025-10-29",68.65,67.69,21400,{"date":1921,"open":1922,"high":1549,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-28",68.64,68.26,-0.67,-0.97,27600,{"date":1928,"open":1929,"high":1930,"low":1739,"close":1931,"change":1932,"percent_change":1160,"volume":1933,"transactions":9,"vwap":1931},"2025-10-27",68.73,69.28,68.93,0.42,30700,{"date":1935,"open":1936,"high":1704,"low":1937,"close":1938,"change":87,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-24",68.61,68.32,68.51,1.09,23300,{"date":1942,"open":1943,"high":1536,"low":1944,"close":1675,"change":997,"percent_change":394,"volume":1945,"transactions":9,"vwap":1675},"2025-10-23",68.39,67.47,26000,{"date":1947,"open":1948,"high":1733,"low":1949,"close":1950,"change":1951,"percent_change":88,"volume":1779,"transactions":9,"vwap":1950},"2025-10-22",68.040001,67.73,68.050003,0.15,{"date":1953,"open":1641,"high":1954,"low":1711,"close":1955,"change":1956,"percent_change":126,"volume":1957,"transactions":9,"vwap":1955},"2025-10-21",68.14,67.9,0.32,27000,{"date":1959,"open":1663,"high":1949,"low":1663,"close":1960,"change":158,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-20",67.58,0.82,13500,{"date":1964,"open":1965,"high":1906,"low":1901,"close":1906,"change":1242,"percent_change":1013,"volume":778,"transactions":9,"vwap":1906},"2025-10-17",66.41,{"date":1967,"open":1632,"high":1968,"low":1906,"close":1759,"change":1969,"percent_change":1280,"volume":1970,"transactions":9,"vwap":1759},"2025-10-16",68.49,-1.37,37300,{"date":1972,"open":1973,"high":1931,"low":1974,"close":1975,"change":81,"percent_change":297,"volume":1015,"transactions":9,"vwap":1975},"2025-10-15",68.72,68.059998,68.54,{"date":1977,"open":1513,"high":1541,"low":1513,"close":1543,"change":1978,"percent_change":1651,"volume":1979,"transactions":9,"vwap":1543},"2025-10-14",0.64,24800,{"date":1981,"open":1520,"high":1675,"low":1900,"close":1721,"change":1939,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1721},"2025-10-13",1.63,39300,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1893,"change":1390,"percent_change":1577,"volume":1988,"transactions":9,"vwap":1893},"2025-10-10",68.43,66.55,46700,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1732,"change":1993,"percent_change":395,"volume":1994,"transactions":9,"vwap":1732},"2025-10-09",68.77,68.15,-0.45,113600,{"date":1996,"open":1997,"high":1637,"low":1936,"close":1643,"change":963,"percent_change":1529,"volume":1998,"transactions":9,"vwap":1643},"2025-10-08",68.89,67100,{"date":2000,"open":2001,"high":2002,"low":1917,"close":2003,"change":1072,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-07",69.59,69.63,68.85,-1.16,33200,{"date":2007,"open":1583,"high":1583,"low":2008,"close":2009,"change":1145,"percent_change":845,"volume":2010,"transactions":9,"vwap":2009},"2025-10-06",69.41,69.66,54700,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":1564,"percent_change":1651,"volume":2016,"transactions":9,"vwap":2015},"2025-10-03",69.49,70.099998,69.75,46400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":158,"percent_change":23,"volume":1196,"transactions":9,"vwap":2022},"2025-10-02",69.089996,69.27,68.68,69.099998,{"date":2024,"open":1991,"high":2025,"low":1938,"close":2026,"change":1537,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-01",69.059998,68.55,-0.68,70500,{"date":2030,"open":2031,"high":2032,"low":1719,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-30",69.85,69.97,69.019997,-0.66,-0.95,57000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2039,"change":1545,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2039},"2025-09-29",69.68,69.82,69.35,0.37,211200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":126,"percent_change":489,"volume":2050,"transactions":9,"vwap":2049},"2025-09-26",69.29,69.52,69.040001,69.42,56700,{"date":2052,"open":2053,"high":2054,"low":1632,"close":2055,"change":846,"percent_change":1014,"volume":2056,"transactions":9,"vwap":2055},"2025-09-25",68.81,69.15,68.95,37500,{"date":2058,"open":2059,"high":2059,"low":2019,"close":1619,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1619},"2025-09-24",70.78,-1.93,-2.71,35700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1242,"percent_change":213,"volume":2069,"transactions":9,"vwap":2068},"2025-09-23",71.74,71.83,70.81,71.12,22800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":1048,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-22",71,71.26,70.74,-1.22,9000,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2027,"percent_change":325,"volume":2082,"transactions":9,"vwap":2081},"2025-09-19",72.69,71.93,72.14,14300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1644,"percent_change":2089,"volume":876,"transactions":9,"vwap":2088},"2025-09-18",72.21,72.9,72,72.82,1.69,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1600,"volume":944,"transactions":9,"vwap":2095},"2025-09-17",72.089996,72.49,71.15,71.61,0.05,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":1993,"percent_change":383,"volume":2102,"transactions":9,"vwap":2101},"2025-09-16",71.97,71.17,71.56,11900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":963,"percent_change":2109,"volume":1094,"transactions":9,"vwap":2108},"2025-09-15",71.86,72.3,71.75,72.010002,0.08,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1189,"percent_change":989,"volume":2115,"transactions":9,"vwap":2114},"2025-09-12",72.31,71.67,71.95,14100,{"date":2117,"open":2065,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-11",72.65,71.66,72.53,1.51,2.13,38800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1020,"percent_change":1301,"volume":2130,"transactions":9,"vwap":2129},"2025-09-10",70.64,71.099998,70.59,71.019997,207900,{"date":2132,"open":2074,"high":2133,"low":2134,"close":2135,"change":989,"percent_change":860,"volume":2136,"transactions":9,"vwap":2135},"2025-09-09",70.87,70.22,70.23,26900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":1236,"percent_change":158,"volume":2142,"transactions":9,"vwap":2140},"2025-09-08",70.67,71.029999,70.21,28200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2126,"change":287,"percent_change":1041,"volume":922,"transactions":9,"vwap":2126},"2025-09-05",70.7,70.77,70.11,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":829,"percent_change":1006,"volume":1652,"transactions":9,"vwap":2151},"2025-09-04",70.18,70.69,69.77,{"date":2154,"open":2155,"high":2155,"low":2152,"close":2156,"change":972,"percent_change":2027,"volume":1546,"transactions":9,"vwap":2156},"2025-09-03",70.56,70,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":799,"percent_change":2162,"volume":1691,"transactions":9,"vwap":2160},"2025-09-02",70.41,70.48,69.74,-1.54,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":234,"percent_change":1846,"volume":2169,"transactions":9,"vwap":2168},"2025-08-29",71.77,71.85,71.14,71.58,11000,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":1866,"percent_change":202,"volume":2175,"transactions":9,"vwap":2174},"2025-08-28",71.8,71.27,71.64,11200,{"date":2177,"open":2178,"high":2168,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-27",71.24,70.82,71.52,0.02,0.03,13600,{"date":2185,"open":2129,"high":2186,"low":2129,"close":2186,"change":1159,"percent_change":101,"volume":1133,"transactions":9,"vwap":2186},"2025-08-26",71.5,{"date":2188,"open":2114,"high":2114,"low":2189,"close":2068,"change":245,"percent_change":1345,"volume":2190,"transactions":9,"vwap":2068},"2025-08-25",71.07,8700,{"date":2192,"open":2145,"high":2112,"low":2145,"close":2114,"change":2193,"percent_change":1201,"volume":785,"transactions":9,"vwap":2114},"2025-08-22",1.7,{"date":2195,"open":2135,"high":2196,"low":2197,"close":2198,"change":1175,"percent_change":1107,"volume":2199,"transactions":9,"vwap":2198},"2025-08-21",70.37,70.019997,70.25,19500,{"date":2201,"open":2167,"high":2167,"low":2202,"close":2203,"change":2204,"percent_change":790,"volume":2205,"transactions":9,"vwap":2203},"2025-08-20",70.32,70.47,-0.52,22700,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":1727,"percent_change":2211,"volume":1444,"transactions":9,"vwap":2210},"2025-08-19",71.82,70.97,70.99,-0.85,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":1846,"percent_change":235,"volume":2217,"transactions":9,"vwap":2215},"2025-08-18",71.38,71.6,71.2,13000,{"date":2219,"open":2220,"high":2220,"low":2186,"close":2221,"change":630,"percent_change":214,"volume":2222,"transactions":9,"vwap":2221},"2025-08-15",72.18,71.68,33800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":519,"percent_change":1242,"volume":2229,"transactions":9,"vwap":2228},"2025-08-14",71.7,72.080002,71.45,71.94,15100,{"date":2231,"open":2099,"high":2232,"low":2233,"close":2234,"change":1236,"percent_change":1685,"volume":2069,"transactions":9,"vwap":2234},"2025-08-13",72.26,71.87,72.040001,{"date":2236,"open":2237,"high":2233,"low":2237,"close":2238,"change":814,"percent_change":1815,"volume":2239,"transactions":9,"vwap":2238},"2025-08-12",71.16,71.65,10200,{"date":2241,"open":2242,"high":2209,"low":2243,"close":2242,"change":1679,"percent_change":1243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-11",70.84,70.61,12700,{"date":2246,"open":25,"high":2247,"low":2248,"close":2129,"change":895,"percent_change":671,"volume":2249,"transactions":9,"vwap":2129},"2025-08-08",71.19,70.39,12100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2181,"percent_change":2182,"volume":1822,"transactions":9,"vwap":2255},"2025-08-07",71.18,71.31,70.17,70.43,{"date":2257,"open":2258,"high":2259,"low":2015,"close":2159,"change":2260,"percent_change":2261,"volume":2123,"transactions":9,"vwap":2159},"2025-08-06",70.12,70.63,0.85,1.22,{"date":2263,"open":2001,"high":2264,"low":2019,"close":1631,"change":1699,"percent_change":203,"volume":2265,"transactions":9,"vwap":1631},"2025-08-05",69.7,10400,{"date":2267,"open":2025,"high":1631,"low":2268,"close":2041,"change":451,"percent_change":640,"volume":1101,"transactions":9,"vwap":2041},"2025-08-04",69,{"date":2270,"open":1937,"high":1534,"low":1726,"close":1534,"change":305,"percent_change":2271,"volume":1940,"transactions":9,"vwap":1534},"2025-08-01",-1.23,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":383,"percent_change":1048,"volume":2277,"transactions":9,"vwap":2276},"2025-07-31",70.42,69.26,69.64,50700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1317,"percent_change":2284,"volume":1546,"transactions":9,"vwap":2283},"2025-07-30",70.88,71.089996,70.010002,70.26,-0.57,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":988,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-29",71.69,70.44,70.66,-0.69,31300,{"date":2293,"open":2294,"high":2294,"low":2068,"close":2094,"change":1913,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2094},"2025-07-28",71.96,-1.48,54800,{"date":2298,"open":2232,"high":2299,"low":2215,"close":2300,"change":287,"percent_change":1041,"volume":2301,"transactions":9,"vwap":2300},"2025-07-25",72.36,72.22,13900,{"date":2303,"open":2304,"high":2305,"low":2108,"close":2306,"change":395,"percent_change":1728,"volume":2307,"transactions":9,"vwap":2306},"2025-07-24",72.45,72.57,72.27,46800,{"date":2309,"open":2310,"high":177,"low":2310,"close":2311,"change":1644,"percent_change":2089,"volume":2312,"transactions":9,"vwap":2311},"2025-07-23",71.88,72.92,34200,{"date":2314,"open":2107,"high":2107,"low":2068,"close":2315,"change":2096,"percent_change":1600,"volume":1787,"transactions":9,"vwap":2315},"2025-07-22",71.71,{"date":2317,"open":2112,"high":2318,"low":2119,"close":2119,"change":111,"percent_change":846,"volume":2319,"transactions":9,"vwap":2119},"2025-07-21",72.34,18300,{"date":2321,"open":2305,"high":2322,"low":2315,"close":2066,"change":630,"percent_change":214,"volume":2229,"transactions":9,"vwap":2066},"2025-07-18",72.59,{"date":2324,"open":2127,"high":2325,"low":2127,"close":2092,"change":927,"percent_change":1644,"volume":1146,"transactions":9,"vwap":2092},"2025-07-17",72.24,{"date":2327,"open":2328,"high":2329,"low":2258,"close":2330,"change":2331,"percent_change":1201,"volume":2332,"transactions":9,"vwap":2330},"2025-07-16",70.3,71.36,71.23,1.68,119900,{"date":2334,"open":2283,"high":2283,"low":2335,"close":2335,"change":1913,"percent_change":1468,"volume":2199,"transactions":9,"vwap":2335},"2025-07-15",69.55,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2342,"volume":2244,"transactions":9,"vwap":2341},"2025-07-14",70.089996,70.65,70.029999,70.62,-0.01,{"date":2344,"open":2345,"high":2059,"low":2346,"close":2259,"change":1060,"percent_change":1318,"volume":2312,"transactions":9,"vwap":2259},"2025-07-11",70.72,70.4,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1621,"percent_change":1413,"volume":1665,"transactions":9,"vwap":2351},"2025-07-10",70.2,71.21,71.13,{"date":2353,"open":2354,"high":2147,"low":2335,"close":2147,"change":1236,"percent_change":821,"volume":2355,"transactions":9,"vwap":2147},"2025-07-09",69.87,15300,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":255,"percent_change":584,"volume":2361,"transactions":9,"vwap":2360},"2025-07-08",69.11,69.89,69.72,30200,{"date":2363,"open":2335,"high":1631,"low":2364,"close":1556,"change":1318,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1556},"2025-07-07",68.59,-1,17700,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2009,"change":136,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2009},"2025-07-03",69.38,69.8,0.66,17300,{"date":2374,"open":1704,"high":2375,"low":1543,"close":2375,"change":106,"percent_change":894,"volume":1168,"transactions":9,"vwap":2375},"2025-07-02",69.2,{"date":2377,"open":2378,"high":2379,"low":1597,"close":1556,"change":1860,"percent_change":900,"volume":2366,"transactions":9,"vwap":1556},"2025-07-01",68.47,69.17,{"date":2381,"open":1556,"high":1637,"low":2382,"close":2003,"change":286,"percent_change":1040,"volume":2383,"transactions":9,"vwap":2003},"2025-06-30",68.57,316000,{"date":2385,"open":2053,"high":2386,"low":2382,"close":1542,"change":38,"percent_change":2260,"volume":2387,"transactions":9,"vwap":1542},"2025-06-27",69.39,173400,{"date":2389,"open":1519,"high":2390,"low":1641,"close":1697,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1697},"2025-06-26",68.34,1.67,2.51,33000,{"date":2395,"open":2396,"high":2396,"low":1764,"close":2397,"change":2181,"percent_change":2182,"volume":2175,"transactions":9,"vwap":2397},"2025-06-25",66.85,66.63,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":1488,"percent_change":950,"volume":2403,"transactions":9,"vwap":2402},"2025-06-24",65.94,67,66.61,36700,{"date":2405,"open":2406,"high":2407,"low":478,"close":1850,"change":1353,"percent_change":1125,"volume":2408,"transactions":9,"vwap":1850},"2025-06-23",64.42,65.19,22300,{"date":2410,"open":1889,"high":2411,"low":2412,"close":2413,"change":602,"percent_change":1014,"volume":2414,"transactions":9,"vwap":2413},"2025-06-20",66.57,65.98,66.19,30100,{"date":2416,"open":1694,"high":1864,"low":1894,"close":1889,"change":1300,"percent_change":1651,"volume":2417,"transactions":9,"vwap":1889},"2025-06-18",34600,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2162,"volume":2424,"transactions":9,"vwap":2422},"2025-06-17",68.07,65.62,65.8,-1.03,22000,{"date":2426,"open":1759,"high":1641,"low":1694,"close":1754,"change":126,"percent_change":471,"volume":2427,"transactions":9,"vwap":1754},"2025-06-16",24400,{"date":2429,"open":2430,"high":2431,"low":2413,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-06-13",66.72,66.97,66.36,-1.74,-2.56,25800,{"date":2437,"open":2438,"high":1923,"low":1669,"close":1604,"change":88,"percent_change":1956,"volume":2439,"transactions":9,"vwap":1604},"2025-06-12",68.010002,10000,{"date":2441,"open":1543,"high":1598,"low":2442,"close":2442,"change":1679,"percent_change":630,"volume":2443,"transactions":9,"vwap":2442},"2025-06-11",67.88,13200,{"date":2445,"open":1627,"high":1627,"low":1641,"close":1974,"change":1545,"percent_change":1159,"volume":1868,"transactions":9,"vwap":1974},"2025-06-10",{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":900,"percent_change":106,"volume":2452,"transactions":9,"vwap":2451},"2025-06-09",67.83,68.18,67.51,67.8,24200,{"date":2454,"open":1677,"high":1626,"low":1511,"close":1911,"change":927,"percent_change":1183,"volume":2455,"transactions":9,"vwap":1911},"2025-06-06",106500,{"date":2457,"open":2458,"high":1657,"low":2459,"close":2460,"change":1041,"percent_change":519,"volume":2443,"transactions":9,"vwap":2460},"2025-06-05",66.95,66.62,66.78,{"date":2462,"open":1987,"high":1657,"low":1987,"close":2396,"change":1707,"percent_change":1300,"volume":2463,"transactions":9,"vwap":2396},"2025-06-04",12900,{"date":2465,"open":1858,"high":2466,"low":1872,"close":1764,"change":2467,"percent_change":286,"volume":2468,"transactions":9,"vwap":1764},"2025-06-03",66.66,-0.02,35600,{"date":2470,"open":1873,"high":2471,"low":2472,"close":1769,"change":2342,"percent_change":2467,"volume":2473,"transactions":9,"vwap":1769},"2025-06-02",66.65,65.44,33600,{"date":2475,"open":2476,"high":2476,"low":2477,"close":1865,"change":2478,"percent_change":1317,"volume":1940,"transactions":9,"vwap":1865},"2025-05-30",66.87,65.92,-0.27,{"date":2480,"open":2430,"high":2460,"low":2481,"close":1753,"change":2482,"percent_change":1159,"volume":2483,"transactions":9,"vwap":1753},"2025-05-29",66.22,0.25,28500,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1072,"volume":1761,"transactions":9,"vwap":2488},"2025-05-28",66.98,66.37,66.49,-0.54,{"date":2491,"open":1864,"high":1906,"low":2492,"close":1906,"change":1257,"percent_change":1184,"volume":1665,"transactions":9,"vwap":1906},"2025-05-27",66.18,{"date":2494,"open":2495,"high":1849,"low":2495,"close":1776,"change":768,"percent_change":971,"volume":2496,"transactions":9,"vwap":1776},"2025-05-23",64.83,39400,{"date":2498,"open":2499,"high":1882,"low":2500,"close":1879,"change":151,"percent_change":963,"volume":2501,"transactions":9,"vwap":1879},"2025-05-22",65.54,65.43,14200,{"date":2503,"open":2401,"high":1682,"low":2504,"close":2422,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2422},"2025-05-21",65.69,-1.51,-2.24,9200,{"date":2509,"open":1746,"high":1746,"low":2510,"close":2511,"change":394,"percent_change":1727,"volume":2239,"transactions":9,"vwap":2511},"2025-05-20",67.19,67.31,{"date":2513,"open":2514,"high":2515,"low":1907,"close":2515,"change":1951,"percent_change":88,"volume":2516,"transactions":9,"vwap":2515},"2025-05-19",66.75,67.72,12400,{"date":2518,"open":2519,"high":1670,"low":2520,"close":1670,"change":1236,"percent_change":38,"volume":2521,"transactions":9,"vwap":1670},"2025-05-16",67.050003,66.94,16100,{"date":2523,"open":1670,"high":1670,"low":2430,"close":2524,"change":602,"percent_change":223,"volume":2525,"transactions":9,"vwap":2524},"2025-05-15",67.18,83000,{"date":2527,"open":1738,"high":1626,"low":2524,"close":2528,"change":234,"percent_change":1145,"volume":2529,"transactions":9,"vwap":2528},"2025-05-14",67.41,7300,{"date":2531,"open":1650,"high":1949,"low":1905,"close":1944,"change":980,"percent_change":1939,"volume":1902,"transactions":9,"vwap":1944},"2025-05-13",{"date":2533,"open":2534,"high":2535,"low":1863,"close":1753,"change":2536,"percent_change":2537,"volume":998,"transactions":9,"vwap":1753},"2025-05-12",66.99,67.21,1.87,2.88,{"date":2539,"open":1777,"high":2540,"low":1878,"close":2541,"change":2182,"percent_change":2096,"volume":2115,"transactions":9,"vwap":2541},"2025-05-09",65.31,64.87,{"date":2543,"open":535,"high":1777,"low":2544,"close":2545,"change":489,"percent_change":141,"volume":2546,"transactions":9,"vwap":2545},"2025-05-08",64.56,64.84,10100,{"date":2548,"open":1442,"high":2549,"low":2550,"close":1442,"change":519,"percent_change":520,"volume":1691,"transactions":9,"vwap":1442},"2025-05-07",64.43,63.99,{"date":2552,"open":2553,"high":2554,"low":2555,"close":1486,"change":520,"percent_change":1243,"volume":2076,"transactions":9,"vwap":1486},"2025-05-06",64.32,64.49,63.96,{"date":2557,"open":2558,"high":535,"low":2406,"close":2406,"change":1175,"percent_change":223,"volume":2559,"transactions":9,"vwap":2406},"2025-05-05",64.5,13700,{"date":2561,"open":2562,"high":2563,"low":1486,"close":2564,"change":256,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-02",64.33,64.93,64.64,2.12,190800,{"date":2568,"open":2569,"high":2570,"low":2569,"close":1831,"change":191,"percent_change":2204,"volume":2571,"transactions":9,"vwap":1831},"2025-05-01",63.07,64.089996,32200,{"date":2573,"open":528,"high":2574,"low":1820,"close":2574,"change":997,"percent_change":880,"volume":2575,"transactions":9,"vwap":2574},"2025-04-30",63.63,15400,{"date":2577,"open":2578,"high":2579,"low":477,"close":2580,"change":768,"percent_change":702,"volume":2581,"transactions":9,"vwap":2580},"2025-04-29",63.58,64.13,63.91,5300,{"date":2583,"open":2584,"high":468,"low":609,"close":2585,"change":2371,"percent_change":2586,"volume":973,"transactions":9,"vwap":2585},"2025-04-28",63.52,64.099998,1.04,{"date":2588,"open":516,"high":127,"low":2589,"close":2590,"change":1454,"percent_change":1454,"volume":2591,"transactions":9,"vwap":2590},"2025-04-25",63.080002,63.44,27300,{"date":181,"open":2593,"high":2584,"low":2593,"close":2590,"change":584,"percent_change":620,"volume":2217,"transactions":9,"vwap":2590},62.34]