[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PYZ":3,"homepage-market-summary":27,"stock-historical-PYZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PYZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Basic Materials Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5156,0.60376,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},117.09,116.4789,0.6111,0.52,534,134.10001,97.089996,4376.140299310757,54,5026,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},81.019997,3243,1183811.215127,40.68,"2025-04-24",[181,184,194,203,213,221,230,238,247,257,267,276,285,295,306,313,320,329,339,350,358,367,378,387,395,404,412,419,427,436,445,454,463,471,479,488,496,505,513,523,531,542,553,563,574,582,590,599,608,618,627,637,645,653,662,672,682,691,699,708,718,725,732,739,746,751,758,766,774,780,787,796,801,808,815,822,830,837,844,852,859,864,871,876,883,889,895,902,908,913,920,929,935,942,948,954,960,967,974,982,988,996,1001,1009,1017,1024,1030,1038,1047,1051,1056,1061,1068,1073,1078,1085,1091,1098,1103,1108,1115,1119,1125,1132,1138,1144,1149,1152,1157,1161,1168,1176,1184,1190,1198,1205,1212,1219,1225,1231,1238,1244,1251,1257,1264,1272,1277,1284,1292,1299,1303,1311,1319,1323,1328,1331,1338,1343,1350,1354,1360,1368,1373,1379,1385,1392,1401,1407,1414,1421,1428,1434,1442,1448,1453,1456,1461,1466,1471,1479,1485,1490,1496,1502,1509,1516,1523,1528,1534,1542,1549,1554,1561,1566,1573,1579,1583,1587,1594,1601,1608,1614,1620,1624,1630,1637,1642,1647,1653,1658,1665,1671,1678,1684,1690,1697,1704,1710,1716,1721,1728,1733,1740,1746,1752,1757,1763,1769,1775,1779,1787,1793,1801,1806,1809,1814,1820,1826,1831,1836,1841,1846,1852,1857,1863,1869,1875,1882,1886,1892,1898,1903,1910,1914,1918,1922,1926,1932,1936,1939,1944,1948,1951,1957,1963,1968,1972,1977,1981,1985,1989,1994,1998,2002,2005,2009,2012,2016,2021,2026,2029,2033,2039,2042,2047,2053,2057,2062,2065,2067,2072,2078,2082,2086,2090,2094,2098,2103,2108,2114,2119,2124,2128,2132,2137,2141,2144,2147,2151,2156,2159,2162,2167,2173,2178,2183,2187,2191,2197,2201,2206,2212,2217,2222,2228,2233,2238,2244,2249,2255,2259,2262,2265,2269,2272,2275,2280,2285,2290,2296,2301,2306,2311,2316,2321,2326,2331,2336,2341,2347,2351,2355,2360,2366,2371,2376,2381,2386,2390,2396,2401,2405,2409,2414,2420],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},27,116.9882,{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",116.21,117.2,116.05,1.5467,1.35,3411.27739,66,116.5492,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",114.795,114.9322,1.5969,1.41,766.7114,41,114.8218,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",111.48,113.3353,111.41,0.238,0.21,7223.9086,69,112.0769,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",113.0973,-0.4288,-0.38,76.9783,28,113.9196,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",112.99,113.5261,-0.4821,-0.42,342.9691,37,113.2276,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",114.0082,-2.09,-1.8,729.455001,57,114.3703,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":104,"volume":244,"transactions":245,"vwap":246},"2026-09-25",116.14,115.53,116.0982,0.279,858.418851,55,115.6939,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":211,"vwap":256},"2026-09-24",115.65,115.8518,115.51,115.8192,-1.0078,-0.86,4266.9691,115.6182,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",116.72,117.31,116.827,-1.2281,-1.04,1422.9954,51,117.0848,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",117.07,118.0551,1.382,1.18,1041.561,46,117.6784,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",116.98,116.6731,-0.88,-0.75,998.768,65,116.9791,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",117.11,117.5531,117.02,-1.4519,-1.22,965.578,34,117.1535,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",118.97,119.23,118.69,119.005,1.0755,0.91,1559.552667,47,119.0333,{"date":307,"open":298,"high":298,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":304,"vwap":312},"2026-09-16",117.9295,-0.1313,-0.11,523.591,118.8943,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":78,"volume":317,"transactions":318,"vwap":319},"2026-09-15",118.0608,0.3943,172.387167,33,117.8573,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",118.46,117.6665,-3.4282,-2.83,3763.57485,59,118.4006,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",121.4,121.65,121.0947,-0.045,-0.04,685.507,32,121.4779,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",121.93,122.4955,121.09,121.1397,-3.0216,-2.43,5956.56,58,121.3451,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":228,"vwap":357},"2026-09-09",124.48,124.1613,-0.774,-0.62,388.651,124.5301,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":304,"vwap":366},"2026-09-08",125.86,125.919,124.9353,-0.22,-0.18,1537.649,125.6553,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",125.01,125.37,124.63,125.1553,0.0315,0.03,32657.468207,50,125.3645,{"date":379,"open":380,"high":381,"low":369,"close":382,"change":383,"percent_change":109,"volume":384,"transactions":385,"vwap":386},"2026-09-03",125.08,125.375,125.1238,-0.2103,1146.668648,36,125.0299,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",125.3341,2.4676,2.01,130.255,31,125.0922,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":304,"vwap":403},"2026-09-01",122.26,123.3,122.8665,-0.9027,-0.73,1647.5923,122.8444,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",123.7692,-0.5926,-0.48,332.33541,43,123.6243,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":304,"vwap":418},"2026-08-28",124.3618,-1.3655,-1.09,357.5533,125.356,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":201,"vwap":426},"2026-08-27",124.45,125.7273,0.9039,0.72,486.6495,124.9112,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",124.83,124.8234,-0.0079,-0.01,882.2435,38,124.7952,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",123.45,124.8313,1.0095,0.82,1096.9875,42,124.3124,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":201,"vwap":453},"2026-08-24",124.16,123.49,123.8218,-1.0882,-0.87,633.456687,123.9854,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":443,"vwap":462},"2026-08-21",124.5,124.944,124.91,2.2088,1.8,1026.26882,124.7752,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",122.7012,-1.4376,-1.16,132.7251,24,123.0438,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":318,"vwap":478},"2026-08-19",126.905,124.1388,-0.824,-0.66,882.326115,125.9501,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":410,"vwap":487},"2026-08-18",125.63,124.95,124.9628,-3.2695,-2.55,1526.683,125.0431,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":385,"vwap":495},"2026-08-17",127.99,128.2323,0.4051,0.32,414.4811,128.0321,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",127.77,127.8272,1.4034,1.11,272.1971,26,127.8363,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":201,"vwap":512},"2026-08-13",127.26,126.4238,-0.9425,-0.74,634.387533,126.9134,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",127.76,128.1,127.3663,-0.8339,-0.65,1112.688619,77,127.8984,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":228,"vwap":530},"2026-08-11",128.38,128.2002,0.0793,0.06,630.795138,128.4457,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",128.075,128.48,127.91,128.1209,0.5601,0.44,1675.488311,60,128.1089,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",127.13,127.79,127.01,127.5608,2.3182,1.85,1073.2264,52,127.2284,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",126.26,127.099026,125.2426,-0.4546,-0.36,2296.4664,73,126.6358,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",125.77,126.11,125.14,125.6972,2.0437,1.65,1962.437842,76,125.5394,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":540,"vwap":581},"2026-08-04",121.22,123.6535,3.9779,3.32,954.1116,121.8848,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":272,"volume":588,"transactions":283,"vwap":589},"2026-08-03",118.3,119.6756,117.78,1.3916,3054.036503,118.424,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":451,"volume":596,"transactions":597,"vwap":598},"2026-07-31",119.2,117.13,118.284,-1.0397,1701.741201,56,118.199,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":25,"vwap":607},"2026-07-30",118.01,119.3237,117.95,1.7955,1.53,1564.4476,118.3894,{"date":609,"open":187,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",119.213163,116.65,117.5282,-2.826,-2.35,2506.6486,61,117.7648,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":559,"volume":625,"transactions":551,"vwap":626},"2026-07-28",120.19,120.48,119.7001,120.3542,-0.4346,1644.1855,120.2139,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",122.45,120.43,120.7888,-0.9362,-0.77,1488.2706,63,120.8925,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",121.725,-0.2764,-0.23,276.5476,30,122.1259,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":78,"volume":651,"transactions":376,"vwap":652},"2026-07-23",121.03,122.06,122.0014,0.4076,838.25441,121.7898,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":410,"vwap":661},"2026-07-22",122.07,121.56,121.5938,1.1333,0.94,2766.2454,121.711,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":616,"vwap":671},"2026-07-21",119.03,120.66,118.54,120.4605,2.9116,2.48,520.9906,119.5245,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",117.895,117.462551,117.5489,-0.6606,-0.56,2187.7976,49,117.707,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":443,"vwap":690},"2026-07-17",118.435,118.92,118.2095,-0.1836,-0.16,18882.4896,118.3303,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":219,"vwap":698},"2026-07-16",119.65,118.3931,-2.1473,-1.78,441.623861,119.2956,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",119.27,120.5404,-0.3414,-0.28,565.5289,29,119.4643,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",121.64,120.55,120.8818,1.5061,1.26,1642.185596,48,121.0962,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":169,"volume":723,"transactions":680,"vwap":724},"2026-07-13",120.31,119.3757,-0.8543,537.6656,120.2172,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",120.34,120.23,0.18,0.15,400,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":104,"volume":738,"transactions":9,"vwap":736},"2026-07-09",120.4,120.68,120.050003,0.29,2500,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",119.74,119.76,-0.84,-0.7,600,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":325,"percent_change":750,"volume":745,"transactions":9,"vwap":749},"2026-07-07",123.050003,120.6,-2.29,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":49,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",123.4,123.43,122.98,0.4,2300,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",124.9,121.69,122.94,-0.53,-0.43,1500,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",125.029999,125.4,123.47,-2.37,-1.88,800,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":302,"volume":779,"transactions":9,"vwap":777},"2026-06-30",125.61,125.84,1.14,1700,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":765,"transactions":9,"vwap":784},"2026-06-29",126.23,124.25,124.7,-1.55,-1.23,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",126.14,126.28,125.099998,126.25,-1.01,-0.79,1200,{"date":797,"open":798,"high":507,"low":799,"close":507,"change":800,"percent_change":605,"volume":779,"transactions":9,"vwap":507},"2026-06-25",126.93,126.81,1.92,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":476,"volume":807,"transactions":9,"vwap":805},"2026-06-24",126.29,126.3,125.34,-0.83,3600,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",127.72,126.17,-3.63,-2.8,900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":704,"volume":765,"transactions":9,"vwap":820},"2026-06-22",129.67999,130.020004,129.57001,129.8,-0.37,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",130.22,129.67,130.17,-0.32,-0.25,5200,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":173,"transactions":9,"vwap":834},"2026-06-17",132.67,133.39999,130.49001,-0.45,-0.34,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":773,"transactions":9,"vwap":841},"2026-06-16",131.33,130.92,130.94,-1.2,-0.91,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":86,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-15",132.10001,132.35001,132.089996,132.14,0.17,1600,{"date":853,"open":854,"high":855,"low":840,"close":856,"change":857,"percent_change":858,"volume":851,"transactions":9,"vwap":856},"2026-06-12",131.0099945,132.23,131.92,1.75,1.34,{"date":860,"open":861,"high":826,"low":861,"close":826,"change":862,"percent_change":863,"volume":814,"transactions":9,"vwap":826},"2026-06-11",127.25,5.57,4.47,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",125.72,124.6,-2.4,-1.89,700,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":659,"percent_change":875,"volume":173,"transactions":9,"vwap":874},"2026-06-09",123.85,127,0.75,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":56,"volume":882,"transactions":9,"vwap":880},"2026-06-08",126.43,126.51,126.059998,0.56,2000,{"date":884,"open":885,"high":885,"low":768,"close":886,"change":887,"percent_change":888,"volume":870,"transactions":9,"vwap":886},"2026-06-05",126.54,125.5,-5.78,-4.4,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":169,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-04",131.64999,131.28,-0.54,500,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":745,"transactions":9,"vwap":899},"2026-06-03",132.28999,132.3,131.99001,-1.53,-1.15,{"date":903,"open":22,"high":22,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",133.52,2.25,1.71,2400,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":99,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-01",131.27,0.41,300,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":641,"volume":919,"transactions":9,"vwap":917},"2026-05-29",130.89999,130.25999,130.74001,-0.3,1300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",129.39999,131.19,128.53,131.039993,1.33,1.03,1100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":704,"percent_change":363,"volume":814,"transactions":9,"vwap":934},"2026-05-27",129.37,129.92,129.35001,129.71001,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",128.74001,129.99001,3.45,2.73,2200,{"date":943,"open":944,"high":945,"low":946,"close":885,"change":570,"percent_change":947,"volume":779,"transactions":9,"vwap":885},"2026-05-22",126.21,127.14,125.9,1.32,{"date":949,"open":950,"high":951,"low":754,"close":951,"change":119,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-21",124.029999,124.89,0.73,1800,{"date":955,"open":55,"high":956,"low":55,"close":957,"change":958,"percent_change":959,"volume":745,"transactions":9,"vwap":957},"2026-05-20",124,123.99,2.41,1.98,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":779,"transactions":9,"vwap":964},"2026-05-19",123.059998,121.18,121.58,-2.24,-1.81,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":738,"transactions":9,"vwap":971},"2026-05-18",124.92,123.57,123.82,-1.85,-1.47,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-15",127.32,125.6,125.67,-4.43,-3.41,4600,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":233,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-14",131.86,130.10001,-1.58,4200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":42,"volume":995,"transactions":9,"vwap":993},"2026-05-13",131.53999,132.63,130.78999,132.19,0.63,4100,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1000,"volume":814,"transactions":9,"vwap":999},"2026-05-12",128.75,131.56,0.01,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-11",130.91,132.14999,131.55,3.34,2.61,3400,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-08",128.60001,128.10001,128.21001,0.85,0.67,2100,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",131.98,127.36,-3.16,-2.42,4400,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":124,"volume":941,"transactions":9,"vwap":1028},"2026-05-06",130.71001,129.66,130.52,0.61,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-05",128.36,130.39,129.91,2.72,2.14,6600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",128.050003,128.45,126.52,127.19,-1.14,-0.89,216700,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":688,"percent_change":1050,"volume":731,"transactions":9,"vwap":1049},"2026-05-01",128.33,-0.12,{"date":1052,"open":370,"high":1053,"low":370,"close":1053,"change":1054,"percent_change":1055,"volume":795,"transactions":9,"vwap":1053},"2026-04-30",128.49001,3.6,2.88,{"date":1057,"open":1058,"high":1058,"low":951,"close":951,"change":1059,"percent_change":263,"volume":1060,"transactions":9,"vwap":951},"2026-04-29",127.029999,-1.31,3200,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":919,"transactions":9,"vwap":1065},"2026-04-28",127.4,126.19,126.2,-2.62,-2.03,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":134,"volume":773,"transactions":9,"vwap":1071},"2026-04-27",128.13,128.82001,0.59,{"date":1074,"open":810,"high":1075,"low":810,"close":1075,"change":1076,"percent_change":1077,"volume":745,"transactions":9,"vwap":1075},"2026-04-24",128.23,1.3,1.02,{"date":1079,"open":1080,"high":1080,"low":1081,"close":798,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":798},"2026-04-23",127.33,126.72,-1.26,-0.98,1400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":858,"percent_change":139,"volume":1090,"transactions":9,"vwap":1088},"2026-04-22",127.44,128.19,127.42,2900,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":763,"volume":1097,"transactions":9,"vwap":1095},"2026-04-21",128.81,126.65,126.85,-0.67,3100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":858,"percent_change":139,"volume":851,"transactions":9,"vwap":1101},"2026-04-20",126.82,127.52,126.76,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":363,"percent_change":109,"volume":953,"transactions":9,"vwap":1107},"2026-04-17",125.089996,126.59,126.18,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":714,"volume":1023,"transactions":9,"vwap":1113},"2026-04-16",126.16,126.55,125.22,126.4,1.57,{"date":1116,"open":1110,"high":1110,"low":429,"close":429,"change":1117,"percent_change":291,"volume":1118,"transactions":9,"vwap":429},"2026-04-15",-1.54,4000,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1084,"transactions":9,"vwap":1122},"2026-04-14",126.89,126.37,-0.76,-0.6,{"date":1126,"open":1127,"high":544,"low":1128,"close":544,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":544},"2026-04-13",125.81,125.64,1.5,1.19,1900,{"date":1133,"open":1134,"high":1134,"low":1135,"close":481,"change":1136,"percent_change":1137,"volume":907,"transactions":9,"vwap":481},"2026-04-10",125.65,125.55,0.86,0.69,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":919,"transactions":9,"vwap":1141},"2026-04-09",124.59,124.77,-0.13,-0.1,{"date":1145,"open":1146,"high":760,"low":1146,"close":760,"change":1147,"percent_change":1148,"volume":919,"transactions":9,"vwap":760},"2026-04-08",123.9,3.19,2.62,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1072,"percent_change":49,"volume":870,"transactions":9,"vwap":1151},"2026-04-07",121.71,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":217,"volume":953,"transactions":9,"vwap":1155},"2026-04-06",120.99,121.12,-0.46,{"date":1158,"open":1159,"high":964,"low":1159,"close":964,"change":827,"percent_change":1160,"volume":795,"transactions":9,"vwap":964},"2026-04-02",120.89,-0.26,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":738,"transactions":9,"vwap":1165},"2026-04-01",120.69,122.52,121.9,2.07,1.73,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-31",117.52,119.89,119.83,5.44,4.76,8400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-30",116.52,116.54,114.39,-0.63,-0.55,2700,{"date":1185,"open":1186,"high":186,"low":1186,"close":1187,"change":528,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-27",114.81,115.019997,0.05,11300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":765,"transactions":9,"vwap":1195},"2026-03-26",116.050003,116.27,114.72,114.96,-2.58,-2.19,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":757,"transactions":9,"vwap":1202},"2026-03-25",117.88,117.040001,117.54,1.99,1.72,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":882,"transactions":9,"vwap":1209},"2026-03-24",111.089996,115.58,115.55,3.04,2.7,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1211,"volume":953,"transactions":9,"vwap":1217},"2026-03-23",113.099998,113.25,112.48,112.51,2.96,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":795,"transactions":9,"vwap":1222},"2026-03-20",111.52,109.55,-3.79,-3.34,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":928,"transactions":9,"vwap":1228},"2026-03-19",113.35,113.34,-3.52,-3.01,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":346,"volume":1237,"transactions":9,"vwap":1235},"2026-03-18",118.11,118.61,116.86,-2.91,3700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":441,"percent_change":1137,"volume":851,"transactions":9,"vwap":1243},"2026-03-17",119.9,119.92,119.7,119.77,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":851,"transactions":9,"vwap":1247},"2026-03-16",118.63,118.95,117.65,1.67,1.42,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1196,"volume":882,"transactions":9,"vwap":1255},"2026-03-13",118.07,117.24,117.28,-3.11,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":738,"transactions":9,"vwap":1261},"2026-03-12",122.17,120.17,120.39,-3.33,-2.69,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":310,"volume":1271,"transactions":9,"vwap":1269},"2026-03-11",122.9,123.79,122.21,123.72,-0.14,2600,{"date":1273,"open":1274,"high":783,"low":1274,"close":1275,"change":659,"percent_change":1276,"volume":1016,"transactions":9,"vwap":1275},"2026-03-10",123.56,123.86,0.76,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":460,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-09",116.96,122.92,116.88,1.49,5500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1155,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1155},"2026-03-06",121.44,121.61,120.71,-2.95,-2.38,10400,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-05",127.47,124.07,-4.26,-3.32,3000,{"date":1300,"open":534,"high":820,"low":1301,"close":1049,"change":124,"percent_change":1302,"volume":1090,"transactions":9,"vwap":1049},"2026-03-04",128.020004,0.37,{"date":1304,"open":944,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-03",128.25,124.52,127.86,-5.33,-4,5900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1314},"2026-03-02",130.39999,133.19,130.21001,1.05,0.79,20600,{"date":1320,"open":1321,"high":849,"low":1321,"close":849,"change":1322,"percent_change":911,"volume":173,"transactions":9,"vwap":849},"2026-02-27",130.72,0.54,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":35,"percent_change":538,"volume":987,"transactions":9,"vwap":1326},"2026-02-26",130.53999,131.60001,128.61,{"date":1329,"open":891,"high":891,"low":1330,"close":1330,"change":363,"percent_change":109,"volume":870,"transactions":9,"vwap":1330},"2026-02-25",131.020004,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1008,"transactions":9,"vwap":1335},"2026-02-24",130.14,131.75999,131.24001,2.02,1.56,{"date":1339,"open":1340,"high":931,"low":1340,"close":1341,"change":1342,"percent_change":335,"volume":981,"transactions":9,"vwap":1341},"2026-02-23",128.14,129.22,-0.05,{"date":1344,"open":924,"high":1345,"low":810,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-20",129.31,129.27,0.43,0.33,22700,{"date":1351,"open":1352,"high":1353,"low":1101,"close":1353,"change":1000,"percent_change":1000,"volume":919,"transactions":9,"vwap":1353},"2026-02-19",128,128.84,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1250,"volume":807,"transactions":9,"vwap":1358},"2026-02-18",129.41,130.67999,128.83,1.81,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":757,"transactions":9,"vwap":1365},"2026-02-17",126.97,127.29,124.62,127.019997,-1.38,-1.07,{"date":1369,"open":885,"high":1071,"low":1370,"close":1371,"change":1129,"percent_change":272,"volume":1372,"transactions":9,"vwap":1371},"2026-02-13",126.44,128.39999,5000,{"date":1374,"open":846,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":882,"transactions":9,"vwap":1376},"2026-02-12",132.11,126.9,-5.45,-4.12,{"date":1380,"open":1381,"high":1381,"low":1382,"close":847,"change":800,"percent_change":1383,"volume":1384,"transactions":9,"vwap":847},"2026-02-11",132.36,129.88,1.47,6700,{"date":1386,"open":818,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-10",131.13,129.92999,130.42999,-0.02,15200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-09",127.89,130.60001,127.88,130.45,2.38,1.86,16000,{"date":1402,"open":1403,"high":1070,"low":799,"close":1404,"change":1405,"percent_change":1406,"volume":981,"transactions":9,"vwap":1404},"2026-02-06",126.88,128.070007,5.39,4.39,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":851,"transactions":9,"vwap":1411},"2026-02-05",124.050003,122.59,122.68,-4.45,-3.5,{"date":1415,"open":1416,"high":1417,"low":1418,"close":544,"change":1419,"percent_change":528,"volume":1420,"transactions":9,"vwap":544},"2026-02-04",128.53999,128.78999,125.23,0.08,7100,{"date":1422,"open":1423,"high":515,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1023,"transactions":9,"vwap":1425},"2026-02-03",126,125.15,127.050003,5.2,4.27,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":1015,"volume":1433,"transactions":9,"vwap":1431},"2026-02-02",120.62,121.85,0.81,6100,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-30",122.78,120,121.040001,-6.39,-5.01,4700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":901,"volume":1090,"transactions":9,"vwap":1445},"2026-01-29",126.7,127.43,124.75,-1.48,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":226,"percent_change":827,"volume":1060,"transactions":9,"vwap":1452},"2026-01-28",130.3,128.24001,128.91,{"date":1454,"open":1396,"high":1455,"low":810,"close":1455,"change":99,"percent_change":911,"volume":1118,"transactions":9,"vwap":1455},"2026-01-27",129.33,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":771,"percent_change":966,"volume":1460,"transactions":9,"vwap":1459},"2026-01-26",133.75,128.8,5100,{"date":1462,"open":1026,"high":1463,"low":1464,"close":1463,"change":78,"percent_change":1465,"volume":1131,"transactions":9,"vwap":1463},"2026-01-23",131.17,130.2,0.26,{"date":1467,"open":1315,"high":848,"low":1315,"close":1468,"change":1469,"percent_change":92,"volume":1470,"transactions":9,"vwap":1468},"2026-01-22",130.83,2.5,7000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1049,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1049},"2026-01-21",128.31,128.35001,127.68,2.32,1.84,4500,{"date":1480,"open":1481,"high":1482,"low":1112,"close":1483,"change":1347,"percent_change":78,"volume":1484,"transactions":9,"vwap":1483},"2026-01-20",125.83,126.33,126.010002,9500,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1124,"percent_change":408,"volume":953,"transactions":9,"vwap":1489},"2026-01-16",125.85,124.96,125.58,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1107,"change":1494,"percent_change":1495,"volume":928,"transactions":9,"vwap":1107},"2026-01-15",125.2,126.6,1.37,1.1,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1204,"percent_change":1501,"volume":173,"transactions":9,"vwap":1500},"2026-01-14",124.3,124.88,124.81,1.4,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":907,"transactions":9,"vwap":1506},"2026-01-13",124.27,123.029999,123.089996,-0.09,-0.07,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":1515,"volume":1084,"transactions":9,"vwap":1512},"2026-01-12",122.34,123.18,122.29,2.3,1.9,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":941,"transactions":9,"vwap":1519},"2026-01-09",120.28,120.88,120.16,2.68,2.27,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":99,"percent_change":56,"volume":1131,"transactions":9,"vwap":1526},"2026-01-08",117.45,118.2,117.29,{"date":1529,"open":1179,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1044,"volume":1237,"transactions":9,"vwap":1532},"2026-01-07",117.9,116.45,117.67,-1.36,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-06",117.18,119.080002,119.029999,3.4,2.94,11800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1469,"volume":1548,"transactions":9,"vwap":1546},"2026-01-05",115.72,116.089996,115.63,2.82,41200,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":958,"volume":1084,"transactions":9,"vwap":1552},"2026-01-02",111.13,112.81,2.65,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1084,"transactions":9,"vwap":1558},"2025-12-31",110.74,110,110.16,-1.05,-0.94,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":355,"volume":814,"transactions":9,"vwap":1564},"2025-12-30",111.98,111.21,-0.69,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":795,"transactions":9,"vwap":1570},"2025-12-29",111.56,112.34,111.9,-2.27,-1.99,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":745,"transactions":9,"vwap":1576},"2025-12-26",114.67,114.17,0.23,0.2,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":374,"percent_change":374,"volume":795,"transactions":9,"vwap":1582},"2025-12-24",113.11,113.94,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":737,"percent_change":1465,"volume":928,"transactions":9,"vwap":1586},"2025-12-23",113.86,113.91,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1250,"volume":1237,"transactions":9,"vwap":1592},"2025-12-22",113.66,114.11,113.47,113.62,1.59,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":928,"transactions":9,"vwap":1598},"2025-12-19",112.29,112.39,112.029999,1.63,1.48,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1432,"volume":1183,"transactions":9,"vwap":1606},"2025-12-18",111.040001,111.2,110.2,110.4,0.89,{"date":1609,"open":1610,"high":1604,"low":1611,"close":1612,"change":1390,"percent_change":1390,"volume":1613,"transactions":9,"vwap":1612},"2025-12-17",110.58,109.44,109.51,3300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":217,"percent_change":1619,"volume":765,"transactions":9,"vwap":1617},"2025-12-16",109.5,109.53,109.14,-0.35,{"date":1621,"open":1603,"high":1603,"low":1622,"close":1622,"change":1559,"percent_change":1623,"volume":765,"transactions":9,"vwap":1622},"2025-12-15",109.91,-0.95,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":757,"transactions":9,"vwap":1627},"2025-12-12",113.52,110.96,-1.76,-1.56,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":987,"transactions":9,"vwap":1634},"2025-12-11",108.13,112.96,112.72,4.34,4,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":199,"percent_change":947,"volume":1097,"transactions":9,"vwap":1641},"2025-12-10",106.88,108.62,108.38,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":272,"percent_change":1646,"volume":870,"transactions":9,"vwap":1645},"2025-12-09",107.36,106.97,1.12,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1271,"transactions":9,"vwap":1650},"2025-12-08",107.8,105.79,-1.52,-1.42,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":217,"percent_change":1619,"volume":1008,"transactions":9,"vwap":1657},"2025-12-05",108.080002,108.29,107.31,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":952,"percent_change":1664,"volume":941,"transactions":9,"vwap":1663},"2025-12-04",107.050003,108.029999,107.029999,107.69,0.68,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":927,"percent_change":1670,"volume":1016,"transactions":9,"vwap":1669},"2025-12-03",106.24,107.14,106.96,0.97,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1677,"volume":779,"transactions":9,"vwap":1676},"2025-12-02",105.67,106.26,105.64,105.93,-0.06,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":467,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-01",107.33,105.99,-1.08,4300,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":773,"transactions":9,"vwap":1687},"2025-11-28",106.56,107.15,1.62,1.54,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":857,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-26",104.42,106.089996,105.53,1.69,8500,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":779,"transactions":9,"vwap":1701},"2025-11-25",101.78,103.87,103.78,2.08,2.05,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":795,"transactions":9,"vwap":1707},"2025-11-24",100.010002,101.7,2.42,2.44,{"date":1711,"open":1712,"high":1713,"low":23,"close":1714,"change":1399,"percent_change":1715,"volume":1131,"transactions":9,"vwap":1714},"2025-11-21",97.84,99.46,99.28,1.91,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1223,"volume":1131,"transactions":9,"vwap":1719},"2025-11-20",102.23,97.42,-3.84,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1727,"volume":907,"transactions":9,"vwap":1726},"2025-11-19",101.28,101.42,100.96,101.26,0.65,{"date":1729,"open":1730,"high":1731,"low":1713,"close":1732,"change":209,"percent_change":209,"volume":779,"transactions":9,"vwap":1732},"2025-11-18",100.73,101.050003,100.61,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1271,"transactions":9,"vwap":1737},"2025-11-17",101.88,102.37,100.4,-2.1,-2.05,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1181,"percent_change":1745,"volume":757,"transactions":9,"vwap":1744},"2025-11-14",101.98,102.85,102.5,-0.61,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":851,"transactions":9,"vwap":1749},"2025-11-13",105.36,103.13,-2.15,-2.04,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":570,"percent_change":1593,"volume":907,"transactions":9,"vwap":1756},"2025-11-12",104.4,105.83,105.28,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":70,"percent_change":1762,"volume":773,"transactions":9,"vwap":1761},"2025-11-11",104.029999,103.41,103.63,-0.49,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1203,"percent_change":92,"volume":1441,"transactions":9,"vwap":1768},"2025-11-10",104.43,104.79,103.12,104.14,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1060,"transactions":9,"vwap":1772},"2025-11-07",99.099998,102.15,3.08,3.11,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":842,"percent_change":842,"volume":1090,"transactions":9,"vwap":1778},"2025-11-06",101.4,99.07,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":272,"volume":1786,"transactions":9,"vwap":1784},"2025-11-05",99.8,100.45,99.47,100.27,1.17,13800,{"date":1788,"open":1789,"high":1782,"low":1790,"close":1771,"change":1791,"percent_change":1792,"volume":907,"transactions":9,"vwap":1771},"2025-11-04",100.35,99.080002,-3,-2.94,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-03",103.67,101.94,102.099998,-2.61,-2.49,176600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1805,"change":1045,"percent_change":743,"volume":894,"transactions":9,"vwap":1805},"2025-10-31",105.059998,105.11,104.71,{"date":1807,"open":1681,"high":1674,"low":1808,"close":1808,"change":744,"percent_change":476,"volume":795,"transactions":9,"vwap":1808},"2025-10-30",105.6,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":416,"volume":1131,"transactions":9,"vwap":1812},"2025-10-29",108.25,106.3,-1.17,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":870,"transactions":9,"vwap":1817},"2025-10-28",106.92,107.47,0.42,0.39,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1660,"change":1824,"percent_change":1825,"volume":779,"transactions":9,"vwap":1660},"2025-10-27",108.2,106.81,-1.71,-1.57,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":99,"volume":731,"transactions":9,"vwap":1828},"2025-10-24",108.76,108.75,0.57,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1514,"percent_change":1835,"volume":773,"transactions":9,"vwap":1834},"2025-10-23",107.25,108.19,2.17,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1813,"percent_change":416,"volume":928,"transactions":9,"vwap":1839},"2025-10-22",105.66,105.89,105.5,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":731,"transactions":9,"vwap":1843},"2025-10-21",107.059998,-4.7,-4.21,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":745,"transactions":9,"vwap":1849},"2025-10-20",110.88,111.76,3.16,2.91,{"date":1853,"open":1622,"high":1622,"low":1854,"close":1855,"change":1230,"percent_change":1856,"volume":928,"transactions":9,"vwap":1855},"2025-10-17",108.45,108.6,-2.7,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":745,"transactions":9,"vwap":1860},"2025-10-16",111.14,111.61,-1.96,-1.73,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1156,"percent_change":1868,"volume":1084,"transactions":9,"vwap":1867},"2025-10-15",115.059998,112.87,113.57,-0.4,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1130,"percent_change":1316,"volume":738,"transactions":9,"vwap":1874},"2025-10-14",112.080002,114.92,110.45,114.029999,{"date":1876,"open":1207,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1183,"transactions":9,"vwap":1879},"2025-10-13",113.14,111.080002,112.84,5.51,5.13,{"date":1883,"open":1680,"high":1680,"low":1680,"close":1680,"change":1884,"percent_change":291,"volume":1885,"transactions":9,"vwap":1680},"2025-10-10",-1.33,100,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":928,"transactions":9,"vwap":1889},"2025-10-09",108.33,108.66,-1.98,-1.79,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":894,"transactions":9,"vwap":1895},"2025-10-08",110.72,110.64,2.45,2.26,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1834,"change":1902,"percent_change":510,"volume":814,"transactions":9,"vwap":1834},"2025-10-07",109.24,107.74,-0.81,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":272,"percent_change":1909,"volume":870,"transactions":9,"vwap":1908},"2025-10-06",108.7,109.71,108.57,109,1.09,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":134,"percent_change":1347,"volume":912,"transactions":9,"vwap":1913},"2025-10-03",108.27,107.82,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1644,"change":1114,"percent_change":1600,"volume":773,"transactions":9,"vwap":1644},"2025-10-02",105.73,107.39,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1650,"change":1507,"percent_change":1507,"volume":928,"transactions":9,"vwap":1650},"2025-10-01",105.86,105.48,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":78,"percent_change":493,"volume":814,"transactions":9,"vwap":1925},"2025-09-30",105.2,105.88,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1160,"volume":1931,"transactions":9,"vwap":1929},"2025-09-29",107.27,105.54,-0.27,200,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1727,"percent_change":1935,"volume":731,"transactions":9,"vwap":1934},"2025-09-26",105.81,0.62,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1390,"percent_change":1390,"volume":745,"transactions":9,"vwap":1938},"2025-09-25",105.16,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":912,"transactions":9,"vwap":1941},"2025-09-24",105.18,-1.61,-1.51,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1507,"percent_change":1947,"volume":731,"transactions":9,"vwap":1946},"2025-09-23",106.79,-0.08,{"date":1949,"open":1639,"high":1639,"low":1639,"close":1639,"change":756,"percent_change":1950,"volume":1885,"transactions":9,"vwap":1639},"2025-09-22",0.38,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1950,"percent_change":1956,"volume":173,"transactions":9,"vwap":1954},"2025-09-19",106.18,106.48,106.080002,0.36,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1250,"percent_change":1962,"volume":814,"transactions":9,"vwap":1960},"2025-09-18",105.8,106.099998,105.58,1.36,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1181,"percent_change":1124,"volume":851,"transactions":9,"vwap":1967},"2025-09-17",106.029999,106.44,104.68,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1367,"percent_change":793,"volume":773,"transactions":9,"vwap":1971},"2025-09-16",105.37,105.31,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1962,"volume":870,"transactions":9,"vwap":1975},"2025-09-15",106.46,106.38,1.43,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1565,"percent_change":519,"volume":773,"transactions":9,"vwap":1980},"2025-09-12",104.83,104.95,{"date":1982,"open":1675,"high":1675,"low":1675,"close":1675,"change":1983,"percent_change":1984,"volume":1931,"transactions":9,"vwap":1675},"2025-09-11",1.66,1.6,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":994,"percent_change":1029,"volume":894,"transactions":9,"vwap":1988},"2025-09-10",103.64,103.98,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":291,"percent_change":1813,"volume":870,"transactions":9,"vwap":1993},"2025-09-09",104.56,103.15,103.35,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1607,"percent_change":1136,"volume":731,"transactions":9,"vwap":1997},"2025-09-08",104.22,104.57,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":927,"percent_change":172,"volume":912,"transactions":9,"vwap":2001},"2025-09-05",103.55,103.68,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":1950,"percent_change":1302,"volume":912,"transactions":9,"vwap":2004},"2025-09-04",102.65,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":451,"percent_change":743,"volume":870,"transactions":9,"vwap":2008},"2025-09-03",102.78,102.27,{"date":2010,"open":1992,"high":1992,"low":2011,"close":2011,"change":1096,"percent_change":519,"volume":894,"transactions":9,"vwap":2011},"2025-09-02",103.14,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":641,"volume":1885,"transactions":9,"vwap":2014},"2025-08-29",103.81,-0.24,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":78,"volume":731,"transactions":9,"vwap":2019},"2025-08-28",103.72,104.050003,0.35,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":1347,"percent_change":1818,"volume":773,"transactions":9,"vwap":2025},"2025-08-27",103.75,103.65,103.7,{"date":2027,"open":1987,"high":1987,"low":2028,"close":2028,"change":756,"percent_change":1819,"volume":912,"transactions":9,"vwap":2028},"2025-08-26",103.27,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2032,"volume":765,"transactions":9,"vwap":2031},"2025-08-25",102.87,0.13,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":2038,"volume":912,"transactions":9,"vwap":2037},"2025-08-22",100.78,102.94,102.74,2.55,{"date":2040,"open":1783,"high":2041,"low":1783,"close":2041,"change":42,"percent_change":42,"volume":912,"transactions":9,"vwap":2041},"2025-08-21",100.19,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2046,"volume":912,"transactions":9,"vwap":2045},"2025-08-20",99.97,99.71,-0.19,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":1813,"volume":745,"transactions":9,"vwap":2050},"2025-08-19",99.84,99.9,99.77,-1.18,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":1868,"volume":731,"transactions":9,"vwap":2055},"2025-08-18",101.080002,-0.41,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":1124,"percent_change":2061,"volume":731,"transactions":9,"vwap":2060},"2025-08-15",102.19,101.49,-0.59,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":263,"percent_change":793,"volume":1885,"transactions":9,"vwap":2064},"2025-08-14",102.089996,{"date":2066,"open":1749,"high":1749,"low":1749,"close":1749,"change":1399,"percent_change":1477,"volume":1885,"transactions":9,"vwap":1749},"2025-08-13",{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":1515,"volume":745,"transactions":9,"vwap":2070},"2025-08-12",99.64,101.27,1.89,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1050,"percent_change":1050,"volume":870,"transactions":9,"vwap":2077},"2025-08-11",99.35,99.61,99.019997,99.38,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":1830,"percent_change":35,"volume":795,"transactions":9,"vwap":2081},"2025-08-08",100.11,99.5,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":858,"percent_change":1494,"volume":1084,"transactions":9,"vwap":2085},"2025-08-07",99.14,98.93,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":281,"percent_change":1123,"volume":731,"transactions":9,"vwap":2089},"2025-08-06",97.19,97.59,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":549,"percent_change":800,"volume":870,"transactions":9,"vwap":2093},"2025-08-05",96.76,98.34,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":1984,"percent_change":1695,"volume":912,"transactions":9,"vwap":2097},"2025-08-04",95.7,96.49,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":1124,"percent_change":1181,"volume":173,"transactions":9,"vwap":2102},"2025-08-01",94.14,95.14,94.89,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":1739,"volume":894,"transactions":9,"vwap":2106},"2025-07-31",96.55,95.49,-2,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":1862,"percent_change":2113,"volume":814,"transactions":9,"vwap":2112},"2025-07-30",98.84,98.92,97.49,-1.74,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":1082,"percent_change":2118,"volume":894,"transactions":9,"vwap":2117},"2025-07-29",98.81,99.22,-1.25,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":1045,"percent_change":280,"volume":953,"transactions":9,"vwap":2123},"2025-07-28",100.58,100.18,100.48,{"date":2125,"open":2080,"high":2126,"low":2080,"close":2126,"change":2127,"percent_change":2127,"volume":795,"transactions":9,"vwap":2126},"2025-07-25",101.37,0.99,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":291,"percent_change":842,"volume":731,"transactions":9,"vwap":2131},"2025-07-24",101.07,100.38,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":1727,"percent_change":2136,"volume":894,"transactions":9,"vwap":2135},"2025-07-23",101.32,101.6,0.64,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":2140,"volume":1931,"transactions":9,"vwap":2139},"2025-07-22",100.95,1.08,{"date":2142,"open":1784,"high":1784,"low":2143,"close":2143,"change":109,"percent_change":109,"volume":912,"transactions":9,"vwap":2143},"2025-07-21",99.87,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":1578,"percent_change":1578,"volume":912,"transactions":9,"vwap":2146},"2025-07-18",100.040001,{"date":2148,"open":1781,"high":2049,"low":2149,"close":2049,"change":2150,"percent_change":1689,"volume":173,"transactions":9,"vwap":2049},"2025-07-17",99.72,1.51,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":49,"percent_change":2155,"volume":745,"transactions":9,"vwap":2154},"2025-07-16",97.28,98.33,0.5,{"date":2157,"open":2158,"high":2158,"low":1712,"close":1712,"change":1745,"percent_change":355,"volume":773,"transactions":9,"vwap":1712},"2025-07-15",99.040001,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":104,"percent_change":104,"volume":1931,"transactions":9,"vwap":2161},"2025-07-14",98.45,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":828,"percent_change":828,"volume":745,"transactions":9,"vwap":2166},"2025-07-11",98.36,97.97,98.21,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":745,"transactions":9,"vwap":2170},"2025-07-10",98.050003,98.46,2.86,2.99,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":1578,"percent_change":209,"volume":795,"transactions":9,"vwap":2177},"2025-07-09",95.89,94.98,95.6,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2182,"volume":1931,"transactions":9,"vwap":2181},"2025-07-08",95.55,95.4,0.07,{"date":2184,"open":2102,"high":2185,"low":2102,"close":2186,"change":843,"percent_change":1623,"volume":870,"transactions":9,"vwap":2186},"2025-07-07",95.35,95.33,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":1818,"percent_change":538,"volume":912,"transactions":9,"vwap":2190},"2025-07-03",96.12,96.24,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":1249,"percent_change":2196,"volume":173,"transactions":9,"vwap":2195},"2025-07-02",95.56,95.9,95.82,1.77,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":714,"percent_change":1962,"volume":870,"transactions":9,"vwap":2200},"2025-07-01",92.99,94.15,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":1931,"transactions":9,"vwap":2203},"2025-06-30",92.89,0.09,0.1,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":559,"percent_change":2211,"volume":894,"transactions":9,"vwap":2210},"2025-06-27",93.010002,92.52,92.8,-0.39,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":858,"percent_change":2216,"volume":745,"transactions":9,"vwap":2215},"2025-06-26",92.94,93.16,1.46,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2220,"change":764,"percent_change":2221,"volume":912,"transactions":9,"vwap":2220},"2025-06-25",92.42,91.82,-0.47,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":731,"transactions":9,"vwap":2225},"2025-06-24",92.41,92.25,0.11,0.12,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":1607,"percent_change":2232,"volume":912,"transactions":9,"vwap":2231},"2025-06-23",92.11,92.14,0.98,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":1156,"percent_change":2237,"volume":894,"transactions":9,"vwap":2236},"2025-06-20",91.39,91.25,-0.5,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":364,"percent_change":2243,"volume":795,"transactions":9,"vwap":2242},"2025-06-18",92.040001,92.19,91.71,-0.2,{"date":2245,"open":2246,"high":2246,"low":2220,"close":2247,"change":408,"percent_change":2248,"volume":765,"transactions":9,"vwap":2247},"2025-06-17",92.15,91.89,-0.52,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":927,"percent_change":2254,"volume":870,"transactions":9,"vwap":2253},"2025-06-16",91.85,92.43,92.37,1.13,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":1182,"percent_change":1124,"volume":745,"transactions":9,"vwap":2258},"2025-06-13",91.69,91.34,{"date":2260,"open":2261,"high":2261,"low":2247,"close":2247,"change":1956,"percent_change":1819,"volume":894,"transactions":9,"vwap":2247},"2025-06-12",91.98,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":794,"percent_change":254,"volume":1931,"transactions":9,"vwap":2264},"2025-06-11",91.53,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":217,"percent_change":2056,"volume":894,"transactions":9,"vwap":2268},"2025-06-10",92.92,92.32,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":172,"percent_change":1909,"volume":1931,"transactions":9,"vwap":2271},"2025-06-09",92.7,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":1348,"percent_change":1956,"volume":1931,"transactions":9,"vwap":2274},"2025-06-06",91.7,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":850,"percent_change":2279,"volume":870,"transactions":9,"vwap":2278},"2025-06-05",91.76,91.37,0.19,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":1956,"percent_change":756,"volume":870,"transactions":9,"vwap":2284},"2025-06-04",91.010002,91.26,91.2,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2288,"change":1688,"percent_change":2289,"volume":1237,"transactions":9,"vwap":2288},"2025-06-03",90.43,90.84,1.82,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":858,"percent_change":2295,"volume":1084,"transactions":9,"vwap":2294},"2025-06-02",89.2,89.27,89.22,1.52,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":1160,"percent_change":2300,"volume":912,"transactions":9,"vwap":2299},"2025-05-30",87.74,87.88,-0.29,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":2015,"volume":731,"transactions":9,"vwap":2304},"2025-05-29",88.010002,88.14,-0.21,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":280,"percent_change":2310,"volume":919,"transactions":9,"vwap":2309},"2025-05-28",89.059998,88.35,-0.99,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":92,"percent_change":2315,"volume":1084,"transactions":9,"vwap":2314},"2025-05-27",88.79,89.23,2.23,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":1348,"percent_change":1950,"volume":745,"transactions":9,"vwap":2319},"2025-05-23",87.11,87.28,86.96,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":918,"percent_change":836,"volume":907,"transactions":9,"vwap":2325},"2025-05-22",87.27,87.32,86.95,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":900,"percent_change":2330,"volume":773,"transactions":9,"vwap":2329},"2025-05-21",88.34,87.25,-1.72,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":1302,"percent_change":1818,"volume":894,"transactions":9,"vwap":2334},"2025-05-20",88.4,88.78,88.3,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2279,"percent_change":86,"volume":928,"transactions":9,"vwap":2340},"2025-05-19",87.22,88.44,88.41,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":731,"transactions":9,"vwap":2344},"2025-05-16",88.17,88.22,0.77,0.88,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":1347,"percent_change":49,"volume":1931,"transactions":9,"vwap":2350},"2025-05-15",87.55,87.45,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":1181,"percent_change":63,"volume":912,"transactions":9,"vwap":2354},"2025-05-14",87.010002,87.019997,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":737,"volume":870,"transactions":9,"vwap":2358},"2025-05-13",87.29,87.65,0.25,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1896,"volume":870,"transactions":9,"vwap":2364},"2025-05-12",87.93,87.3,87.4,2.09,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":1956,"volume":912,"transactions":9,"vwap":2369},"2025-05-09",84.59,85.31,0.31,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":947,"percent_change":2375,"volume":173,"transactions":9,"vwap":2374},"2025-05-08",85.56,85,1.58,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2380,"change":2056,"percent_change":1762,"volume":773,"transactions":9,"vwap":2380},"2025-05-07",83.91,84.15,83.68,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":737,"percent_change":2020,"volume":745,"transactions":9,"vwap":2384},"2025-05-06",83.78,84.089996,83.72,{"date":2387,"open":2379,"high":2379,"low":2383,"close":2388,"change":2389,"percent_change":821,"volume":731,"transactions":9,"vwap":2388},"2025-05-05",83.8,-0.31,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":605,"volume":919,"transactions":9,"vwap":2394},"2025-05-02",83.41,84.34,84.11,1.27,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2204,"percent_change":2226,"volume":1420,"transactions":9,"vwap":2400},"2025-05-01",82.080002,83.34,82.84,{"date":2402,"open":2403,"high":2404,"low":175,"close":2404,"change":364,"percent_change":363,"volume":1084,"transactions":9,"vwap":2404},"2025-04-30",81.19,82.75,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2226,"percent_change":2032,"volume":870,"transactions":9,"vwap":2408},"2025-04-29",82.32,82.93,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":78,"percent_change":911,"volume":765,"transactions":9,"vwap":2413},"2025-04-28",82.99,82.17,82.82,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":281,"percent_change":2419,"volume":851,"transactions":9,"vwap":2417},"2025-04-25",82.31,82.48,81.94,-0.9,{"date":179,"open":2421,"high":2422,"low":2421,"close":2422,"change":2365,"percent_change":2423,"volume":928,"transactions":9,"vwap":2422},81.14,83.23,2.58]