[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWAS":3,"homepage-market-summary":30,"stock-historical-DWAS":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"DWAS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright SmallCap Momentum ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.1299,0.14168,"Quarterly",{"close":18,"open":19,"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},109.11,110.1,109.01,108.1955,0.9145,0.85,3243.445975,127.77,88.62,31980.652315513944,52.3,3572,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},72.56,30606,11171243.731194,47.83,"2025-04-22",[182,185,195,204,215,226,237,246,256,267,277,287,298,308,319,330,340,351,362,372,381,391,400,411,420,429,440,449,459,468,477,487,496,507,516,525,535,545,555,565,575,585,594,604,614,624,633,643,654,664,673,684,694,703,712,722,732,743,754,763,770,778,786,794,803,811,819,825,833,839,848,856,864,873,880,888,896,904,911,918,927,935,942,950,958,967,975,983,989,996,1005,1012,1020,1026,1033,1040,1048,1056,1063,1069,1076,1084,1090,1099,1104,1111,1119,1126,1132,1140,1149,1157,1164,1171,1178,1187,1193,1198,1205,1211,1215,1222,1229,1237,1245,1253,1260,1267,1276,1284,1291,1298,1305,1314,1321,1329,1336,1344,1351,1357,1365,1371,1379,1386,1391,1398,1405,1412,1418,1427,1433,1439,1447,1454,1463,1471,1477,1485,1492,1498,1504,1511,1517,1525,1531,1539,1547,1552,1560,1566,1575,1581,1586,1593,1600,1607,1613,1621,1627,1635,1642,1649,1654,1660,1666,1673,1679,1686,1693,1701,1708,1714,1721,1727,1733,1739,1745,1751,1758,1762,1770,1776,1783,1787,1792,1799,1806,1814,1821,1828,1836,1843,1850,1858,1866,1875,1884,1890,1898,1904,1912,1919,1926,1935,1943,1952,1958,1963,1969,1974,1978,1986,1994,2000,2007,2011,2017,2022,2029,2037,2045,2051,2058,2065,2071,2078,2084,2091,2096,2104,2112,2119,2126,2131,2137,2141,2148,2155,2161,2167,2174,2179,2185,2191,2199,2204,2209,2214,2220,2226,2233,2240,2246,2252,2258,2265,2270,2277,2282,2287,2293,2301,2308,2314,2320,2326,2333,2341,2347,2353,2360,2367,2373,2380,2387,2396,2403,2410,2418,2423,2431,2437,2444,2452,2458,2465,2470,2478,2484,2488,2494,2499,2501,2506,2509,2513,2519,2527,2531,2536,2542,2547,2552,2557,2565,2571,2577,2584,2589,2592,2599,2604,2609,2613,2619,2625,2632,2638,2646,2652,2660,2665,2671,2678,2685,2690,2695,2698,2704,2709,2716,2721,2729,2736,2743,2752,2759,2768,2776,2782,2790,2798,2805,2811,2818],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},104,109.494,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",108.09,108.69,107.6781,-0.2229,-0.21,11545.8031,247,108.3104,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",108.97,108.4184,-0.3119,-0.29,14635.966808,147,108.6844,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",108.56,108.735,108.3066,108.7303,-0.1597,-0.15,3649.536069,97,108.4684,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",108.77,109.41,108.223578,108.89,-0.9741,-0.89,4603.380509,180,108.8109,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",109.4701,110.28,109.13,109.8641,0.7841,0.72,5990.491459,165,109.7026,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":107,"percent_change":107,"volume":243,"transactions":244,"vwap":245},"2026-09-24",108.05,109.14,107.6896,109.08,4645.272042,206,108.4019,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",110.87,108.95,109.02,-2.3476,-2.11,9992.4803,199,109.4064,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",110.89,111.62,110.6935,111.3676,0.9476,0.86,5305.900388,150,111.1862,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",109.98,110.65,110.42,1.24,1.14,4100.464789,168,110.4047,{"date":278,"open":249,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",109.75,108.38,109.18,0.0129,0.01,9086.446425,137,108.9059,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",110.0252,110.0699,109.1,109.1671,1.4971,1.39,10090.8939,133,109.6887,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":137,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",108.11,108.5,106.85,107.67,0.62,4717.882695,148,108.1064,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",107.93,107.9435,106.58,107.01,-1.1025,-1.02,9894.504446,229,106.9721,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",107.98,109.015,107.92,108.1125,-1.8681,-1.7,7323.531284,176,108.5223,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",111.05,109.9,109.9806,1.3103,1.21,6300.874209,170,110.3149,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",108.88,109.835,108.61,108.6703,-1.5603,-1.42,5492.977162,111,109.1918,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",111.03,111.245,110.18,110.2306,-1.0269,-0.92,8631.7504,152,110.396,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",110.26,111.94,111.2575,0.9866,0.89,5203.044171,116,111.4176,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":275,"vwap":380},"2026-09-04",109.07,110.31,110.2709,1.1958,1.1,8878.111194,109.8266,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",108.58,109.17,109.0751,0.5169,0.48,8793.048543,151,108.8959,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",107.96,108.5582,0.8865,0.82,2909.0293,158,108.2683,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",108.25,108.37,107.6,107.6717,-1.8344,-1.68,8437.3791,177,107.8238,{"date":412,"open":197,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",109.5061,108.7861,-0.9423,-0.85,9794.85346,181,109.0131,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",113.95,110.4484,-3.6321,-3.18,9093.00824,233,112.4722,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",114.19,114.505,114.05,114.0805,0.4762,0.42,2006.64785,110,114.2532,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":306,"vwap":448},"2026-08-26",113.09,113.7301,113.6043,-0.0238,-0.02,4485.54822,113.5969,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",114.219405,113.32,113.6281,1.175,1.04,4579.381,149,113.6835,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",114.07,112.4531,-1.8169,-1.59,5361.302496,227,112.6987,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":368,"volume":474,"transactions":475,"vwap":476},"2026-08-21",113.94,114.27,113.0909,1.0081,2958.899572,144,114.038,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",114.49,112.987,113.2619,-2.0303,-1.76,74625.982698,160,114.0981,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",118.5,115.2922,-1.5061,-1.29,51532.412204,127,115.5095,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",118.71,118.72,116.5,116.7983,-3.49,-2.9,30465.28546,253,117.4412,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",119.62,120.2883,0.827,0.69,3426.801655,136,120.0468,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",117.13,119.4613,1.5634,1.33,4655.0155,118,118.3131,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",118.84,118.86,117.8979,-0.5083,-0.43,2361.408219,108,118.8252,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",117.98,118.755,118.4062,1.6921,1.45,112900.1347,139,118.7201,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",117.25,117.4411,116.7141,0.1525,0.13,6380.554491,138,116.9313,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",117.52,118.065,116.5616,-1.4637,-1.24,7415.510438,173,117.4561,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",117.22,118.08,118.0253,0.8286,0.71,13115.497,167,117.8528,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":418,"vwap":584},"2026-08-06",117.56,117.99,117.11,117.1967,-0.8016,-0.68,7682.989,117.5014,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":543,"vwap":593},"2026-08-05",119.01,119.8801,117.9983,-0.8624,-0.73,5597.0619,118.8522,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",116.675,119.17,118.8607,3.8163,3.32,14686.439722,205,118.2905,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",112.54,115.1085,115.0444,2.6544,2.36,18020.338459,255,114.2512,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",113.99,112.0671,112.39,-0.4122,-0.37,8630.528701,217,112.7012,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",109.67,112.8022,4.7065,4.35,10450.497534,155,111.8707,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",111.15,107.78,108.0957,-3.44,-3.08,6831.216256,185,109.0396,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",109.32,111.6,109.31,111.5357,-2.3181,-2.04,11844.155455,277,111.1029,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":283,"volume":661,"transactions":662,"vwap":663},"2026-07-27",115.42,115.97,112.4604,113.8538,0.0109,17358.163299,358,113.4517,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":612,"vwap":672},"2026-07-24",116.51,113.82,113.8429,-2.4001,-2.06,8941.6943,115.1172,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",115.82,116.965,115.74,116.243,-1.3514,-1.15,12099.4773,219,116.3862,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",118.88,117.54,117.5944,-2.0228,-1.69,14654.5883,297,117.9591,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":602,"vwap":702},"2026-07-21",116.87,119.68,119.6172,4.3103,3.74,5377.3122,118.6578,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",116.1537,115.3069,-1.1188,-0.96,3714.335024,122,116.0497,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":304,"volume":719,"transactions":720,"vwap":721},"2026-07-17",113.6,117.18,113.1,116.4257,0.7148,6570.303982,221,115.2983,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":265,"vwap":731},"2026-07-16",117.38,117.75,115.3,115.7109,-2.8901,-2.44,7495.843184,116.019,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",118.85,119.29,117.1303,118.601,-0.1965,-0.17,10909.7289,235,118.3815,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",118.54,118.835,118.21,118.7975,2.2586,1.94,11643.359198,130,118.372,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":466,"vwap":762},"2026-07-13",119.06,116.0901,116.5389,-3.0811,-2.58,9105.241009,116.932,{"date":764,"open":765,"high":765,"low":766,"close":509,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":509},"2026-07-10",120.52,118.47,-1.28,-1.06,12100,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",119.96,121.38,120.9,2.81,2.38,15400,{"date":779,"open":780,"high":745,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",118.040001,115.86,118.089996,-0.05,-0.04,53700,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",120.42,117.39,118.14,-3.05,-2.52,334000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",121.75,123.5,120.97,121.19,0.7,0.58,22600,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",124.55,119.25,120.49,-4.22,-3.38,19900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":650,"volume":818,"transactions":9,"vwap":816},"2026-07-01",125.55,126.46,124.7,124.71,-2.6,19800,{"date":820,"open":821,"high":25,"low":821,"close":822,"change":823,"percent_change":541,"volume":824,"transactions":9,"vwap":822},"2026-06-30",125.49,127.31,1.82,16900,{"date":826,"open":827,"high":828,"low":829,"close":821,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":821},"2026-06-29",123.9,125.6,122.26,1.9,1.54,35200,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":152,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",122.16,123.59,0.28,9600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",122.6,124.2,122.42,123.24,2.82,2.34,32000,{"date":849,"open":850,"high":851,"low":852,"close":788,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":788},"2026-06-24",120.86,121.83,119.77,-0.42,-0.35,11000,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",120.5,121.97,120.84,-2.2,-1.79,21400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",122.48,123.3,121.71,123.040001,2.09,1.73,9500,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":750,"volume":879,"transactions":9,"vwap":877},"2026-06-18",121.42,119.47,120.95,2.3,11600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":304,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-17",119.26,120.67,118.55,118.65,0.53,68300,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",120.080002,120.85,118.029999,-1.81,-1.51,3400,{"date":897,"open":798,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",121.29,119.73,119.84,1.51,1.28,6100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":901,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-12",118.099998,118.96,118.33,1.29,17600,{"date":912,"open":422,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-06-11",116.82,112.98,5.26,4.71,22400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",112.24,114.58,111.46,111.56,-1.53,-1.35,21300,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",114.26,110.67,113.089996,0.56,0.5,6400,{"date":936,"open":461,"high":461,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",112.15,112.53,1.52,1.37,3600,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",115.53,110.36,111.010002,-5.74,-4.92,5900,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",114.28,117.14,116.75,1.71,1.49,5000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",115.23,115.33,114.44,115.040001,-0.67,-0.58,5500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":436,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-02",115.62,116.6,115.41,115.71,0.36,6900,{"date":976,"open":977,"high":978,"low":431,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",115.37,115.64,115.29,-0.9,-0.77,12300,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":416,"percent_change":591,"volume":988,"transactions":9,"vwap":987},"2026-05-29",117.099998,114.81,116.19,21600,{"date":990,"open":991,"high":992,"low":954,"close":993,"change":994,"percent_change":142,"volume":995,"transactions":9,"vwap":993},"2026-05-28",116.89,117.53,117.040001,0.37,14600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",117.32,117.34,116.24,116.67,0.09,0.08,8500,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",116.040001,116.58,3,2.64,3900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":147,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",113.62,114.22,113.57,113.58,0.34,5800,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":263,"volume":838,"transactions":9,"vwap":1024},"2026-05-21",111.47,113.49,113.2,0.96,{"date":1027,"open":1028,"high":1029,"low":1028,"close":920,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":920},"2026-05-20",110.62,112.26,2.58,2.35,12000,{"date":1034,"open":1035,"high":1036,"low":533,"close":1037,"change":980,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-19",109.46,110.52,109.66,-0.81,10200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":326,"volume":1047,"transactions":9,"vwap":1045},"2026-05-18",111.79,112.050003,109.83,110.56,-1.91,8400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":879,"transactions":9,"vwap":1053},"2026-05-15",112.99,113.36,112.13,112.47,-3.16,-2.73,{"date":1057,"open":1058,"high":1059,"low":479,"close":1060,"change":233,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",115.14,115.95,115.63,0.63,7200,{"date":1064,"open":1065,"high":963,"low":1066,"close":1067,"change":132,"percent_change":1068,"volume":1047,"transactions":9,"vwap":1067},"2026-05-13",113.91,113.07,114.91,0.68,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":925,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-12",115.15,111.77,114.13,-1.17,28600,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",114.61,116.16,115.48,1.57,1.38,7000,{"date":1085,"open":1086,"high":616,"low":914,"close":1065,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1065},"2026-05-08",113.27,1.18,1.05,12500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",114.17,114.21,112.42,112.73,-3.32,-2.86,7700,{"date":1100,"open":1071,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":512,"volume":818,"transactions":9,"vwap":1101},"2026-05-06",116.050003,114.71,0.8,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",114.14,115.25,2.33,2.06,9000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":122,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-04",112.9,113.92,112.23,112.92,0.22,8900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":932,"percent_change":933,"volume":1125,"transactions":9,"vwap":1124},"2026-05-01",112.089996,112.89,111.86,112.67,8200,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":88,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-30",109.84,112.11,3.1,4600,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",110.13,108.53,108.74,-1.2,-1.09,7100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",110.82,111.059998,109.47,109.94,-2.49,-2.21,6800,{"date":1150,"open":1151,"high":1024,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",112.44,111.96,112.43,0.11,0.1,7600,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":436,"volume":1163,"transactions":9,"vwap":1161},"2026-04-24",112.66,111.59,112.32,0.47,6700,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":416,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-23",113.11,111.029999,111.85,-0.75,7800,{"date":1172,"open":1173,"high":470,"low":365,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-22",113.17,112.7,1.22,1.09,54100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-21",113.26,113.39,111.38,111.48,-0.72,-0.64,24200,{"date":1188,"open":1189,"high":606,"low":1190,"close":1191,"change":800,"percent_change":1061,"volume":1192,"transactions":9,"vwap":1191},"2026-04-20",112.19,111.88,112.2,5300,{"date":1194,"open":945,"high":1195,"low":438,"close":1196,"change":1197,"percent_change":878,"volume":872,"transactions":9,"vwap":1196},"2026-04-17",111.84,111.5,2.51,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":378,"percent_change":89,"volume":1204,"transactions":9,"vwap":1203},"2026-04-16",108.44,109.019997,108.21,108.99,8000,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":784,"percent_change":784,"volume":1210,"transactions":9,"vwap":1209},"2026-04-15",108.18,106.65,107.89,5700,{"date":1212,"open":1213,"high":1207,"low":1213,"close":310,"change":1214,"percent_change":368,"volume":1098,"transactions":9,"vwap":310},"2026-04-14",107.18,0.95,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":956,"percent_change":1221,"volume":1089,"transactions":9,"vwap":1220},"2026-04-13",105.86,107.050003,105.7,106.98,1.41,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1184,"volume":1047,"transactions":9,"vwap":1227},"2026-04-10",105.99,106.029999,105.040001,105.49,-0.76,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":455,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-09",105.65,106.7,105.43,106.25,0.99,12800,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-08",105.73,104.62,105.21,3.64,3.58,5100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-07",100.5,101.73,100.43,101.57,0.24,5600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":107,"percent_change":107,"volume":1259,"transactions":9,"vwap":1258},"2026-04-06",101.3,101.69,101.050003,101.33,14100,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-02",97.57,101.46,101.27,1.36,10300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-01",100.4,101,99.73,99.91,1.44,1.46,13200,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-31",95.19,98.65,98.47,4.5,4.79,8700,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1098,"transactions":9,"vwap":1288},"2026-03-30",96.93,93.76,93.97,-1.89,-1.97,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":252,"volume":1297,"transactions":9,"vwap":1295},"2026-03-27",97.32,95.77,95.86,-2.07,7500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":680,"percent_change":1304,"volume":1004,"transactions":9,"vwap":1303},"2026-03-26",98.32,99.44,97.91,97.93,-1.16,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-25",99,99.71,98.76,99.080002,1.84,1.89,3800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":973,"percent_change":994,"volume":1320,"transactions":9,"vwap":1319},"2026-03-24",96.5,97.52,96.29,97.24,9800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":863,"transactions":9,"vwap":1326},"2026-03-23",97.14,97.72,96.82,96.88,2.14,2.26,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":872,"transactions":9,"vwap":1333},"2026-03-20",95.87,94.16,94.74,-2.33,-2.4,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":941,"transactions":9,"vwap":1341},"2026-03-19",95.57,97.86,95.53,97.07,1.12,1.17,{"date":1345,"open":1293,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",97.56,95.95,-1.98,-2.02,4100,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1303,"change":1355,"percent_change":66,"volume":1356,"transactions":9,"vwap":1303},"2026-03-17",97.44,98.18,0.87,4300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1004,"transactions":9,"vwap":1362},"2026-03-16",97.13,97.87,96.99,97.059998,1.62,1.7,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1185,"percent_change":964,"volume":1370,"transactions":9,"vwap":1369},"2026-03-13",96.64,95.11,95.44,4700,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",97.88,95.72,96.080002,-3.24,-3.26,13900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1385,"volume":1110,"transactions":9,"vwap":1384},"2026-03-11",99.26,99.35,98.39,99.32,-0.41,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1271,"change":1162,"percent_change":1162,"volume":1390,"transactions":9,"vwap":1271},"2026-03-10",99.3,101.28,7300,{"date":1392,"open":1393,"high":1394,"low":1375,"close":1381,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1381},"2026-03-09",96.14,99.47,1.59,1.63,23700,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1046,"volume":1404,"transactions":9,"vwap":1402},"2026-03-06",97.31,98.69,97.67,-1.9,17300,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1118,"transactions":9,"vwap":1409},"2026-03-05",101.26,98.55,99.57,-2.88,-2.81,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1396,"percent_change":1363,"volume":1004,"transactions":9,"vwap":1417},"2026-03-04",101.95,102.82,101.029999,102.45,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-03",100.24,101.72,98.72,100.82,-2.84,-2.74,64200,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":117,"percent_change":378,"volume":1432,"transactions":9,"vwap":1431},"2026-03-02",101.36,103.72,103.66,9900,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1403,"percent_change":1438,"volume":1163,"transactions":9,"vwap":1437},"2026-02-27",102.72,101.91,102.53,-1.82,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":45,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-26",103.81,104.47,102.51,104.43,0.97,29100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1103,"percent_change":132,"volume":1453,"transactions":9,"vwap":1452},"2026-02-25",103.52,103.96,103.25,103.43,9400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-24",102.42,102.74,102.25,102.63,1.58,1.56,6200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1257,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1257},"2026-02-23",100.83,101.19,100.23,-0.93,-0.91,14800,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1476,"volume":1170,"transactions":9,"vwap":1475},"2026-02-20",101.2,102.44,101.98,-0.12,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-19",100.76,102.11,102.099998,0.65,0.64,12700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":886,"percent_change":886,"volume":1491,"transactions":9,"vwap":1490},"2026-02-18",102.019997,102.91,100.98,101.45,11800,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":932,"percent_change":932,"volume":1497,"transactions":9,"vwap":1496},"2026-02-17",99.69,101.59,100.92,6500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":127,"percent_change":127,"volume":824,"transactions":9,"vwap":1503},"2026-02-13",100.59,101.75,100.29,100.36,{"date":1505,"open":1506,"high":1506,"low":1494,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-12",102.58,99.96,-2.14,-2.1,12400,{"date":1512,"open":1488,"high":1488,"low":1513,"close":1481,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1481},"2026-02-11",100.41,-0.65,-0.63,10900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1484,"transactions":9,"vwap":1522},"2026-02-10",102.69,103.69,102.64,102.75,-0.33,-0.32,{"date":1526,"open":1527,"high":1528,"low":1414,"close":1529,"change":1068,"percent_change":137,"volume":1530,"transactions":9,"vwap":1529},"2026-02-09",102.24,103.59,103.080002,9700,{"date":1532,"open":1533,"high":1521,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-06",100.78,100.69,102.4,4.36,4.45,15300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-05",98.82,100.44,97.82,98.040001,-1.92,30300,{"date":1548,"open":1459,"high":1459,"low":1549,"close":1507,"change":817,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1507},"2026-02-04",98.41,-2.54,29400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":396,"volume":1559,"transactions":9,"vwap":1557},"2026-02-03",102.14,102.98,101.11,102.56,0.83,14500,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1248,"change":1564,"percent_change":1327,"volume":1565,"transactions":9,"vwap":1248},"2026-02-02",98.88,102.089996,2.13,20900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-30",100.37,101.47,99.45,99.6,-2.26,-2.22,60000,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":933,"percent_change":52,"volume":1580,"transactions":9,"vwap":1579},"2026-01-29",102.21,100.27,101.86,63500,{"date":1582,"open":1417,"high":1417,"low":1583,"close":1429,"change":222,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1429},"2026-01-28",101.22,-0.87,51000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1458,"change":1591,"percent_change":932,"volume":1592,"transactions":9,"vwap":1458},"2026-01-27",101.58,102.29,101.51,0.57,82000,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-26",102.5,101.42,101.68,-0.26,898200,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1147,"volume":1606,"transactions":9,"vwap":1604},"2026-01-23",103.94,101.71,101.94,-2.3,312400,{"date":1608,"open":183,"high":1609,"low":1610,"close":1611,"change":1342,"percent_change":1176,"volume":1612,"transactions":9,"vwap":1611},"2026-01-22",104.88,103.99,104.24,815200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":902,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-21",102.8,103.45,101.52,103.12,1.26,1701700,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1626,"volume":1491,"transactions":9,"vwap":1625},"2026-01-20",100.050003,102.66,101.84,-0.03,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":200,"volume":1634,"transactions":9,"vwap":1632},"2026-01-16",102.73,102.77,101.85,101.87,-0.3,17700,{"date":1636,"open":1637,"high":1638,"low":1481,"close":1639,"change":1640,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-15",102.52,103.019997,102.17,0.12,16500,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1619,"volume":1648,"transactions":9,"vwap":1646},"2026-01-14",100.65,102.27,102.050003,1.27,19500,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1533,"change":1162,"percent_change":1162,"volume":1653,"transactions":9,"vwap":1533},"2026-01-13",100,101.040001,44900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":933,"percent_change":933,"volume":1659,"transactions":9,"vwap":1657},"2026-01-12",99.33,100.31,98.75,19200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":304,"percent_change":1061,"volume":1470,"transactions":9,"vwap":1665},"2026-01-09",99.78,100.6,99.62,99.81,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1672,"volume":910,"transactions":9,"vwap":1671},"2026-01-08",99.25,99.46,98.62,99.19,-0.54,{"date":1674,"open":1675,"high":1662,"low":1675,"close":1271,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1271},"2026-01-07",98.28,1.5,1.53,18300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1265,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-06",96.77,98.23,96.56,1.4,42300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1061,"percent_change":1482,"volume":1692,"transactions":9,"vwap":1691},"2026-01-05",96.25,96.92,95.9,96.87,30900,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-02",97.28,95.29,96.24,-0.53,-0.55,34300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1681,"change":531,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1681},"2025-12-31",97.099998,97.19,96.55,-0.44,14400,{"date":1709,"open":1303,"high":1303,"low":1710,"close":1711,"change":1468,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-30",97.17,97.2,-0.95,8800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1584,"percent_change":1720,"volume":1259,"transactions":9,"vwap":1719},"2025-12-29",98.059998,98.3,97.89,98.13,-0.88,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1307,"change":1725,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1307},"2025-12-26",99.089996,98.64,-0.6,16600,{"date":1728,"open":1729,"high":1494,"low":1730,"close":1571,"change":1731,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1571},"2025-12-24",99.17,98.92,0.2,14300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1725,"percent_change":1725,"volume":917,"transactions":9,"vwap":1738},"2025-12-23",99.37,99.98,99.29,99.4,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1651,"change":1647,"percent_change":909,"volume":1744,"transactions":9,"vwap":1651},"2025-12-22",100.14,100.52,99.9,37400,{"date":1746,"open":1402,"high":1747,"low":1402,"close":1748,"change":1363,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-19",98.97,98.73,1.67,20100,{"date":1752,"open":1753,"high":1754,"low":1689,"close":1755,"change":1756,"percent_change":1082,"volume":1757,"transactions":9,"vwap":1755},"2025-12-18",97.41,98.15,97.11,1.32,21700,{"date":1759,"open":1754,"high":1754,"low":1760,"close":1760,"change":1349,"percent_change":1296,"volume":1761,"transactions":9,"vwap":1760},"2025-12-17",95.79,25200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-16",97.49,98.19,97.27,97.81,0.05,21500,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":483,"volume":1775,"transactions":9,"vwap":1773},"2025-12-15",100.51,97.76,-1.75,16700,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1290,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-12",101.13,99.5,99.51,-1.94,15200,{"date":1784,"open":1409,"high":1603,"low":1409,"close":1785,"change":82,"percent_change":82,"volume":1786,"transactions":9,"vwap":1785},"2025-12-11",101.48,19000,{"date":1788,"open":1668,"high":1789,"low":1790,"close":1741,"change":1791,"percent_change":1619,"volume":1775,"transactions":9,"vwap":1741},"2025-12-10",100.88,98.94,1.25,{"date":1793,"open":1747,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-09",99.54,98.68,98.89,0.19,19400,{"date":1800,"open":1801,"high":1796,"low":1354,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-08",98.63,98.7,1.08,1.11,25600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-05",97.83,98.099998,97.62,-0.46,-0.47,14700,{"date":1815,"open":1816,"high":1675,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-04",96.38,98.080002,1.55,1.61,14200,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-03",95.49,96.53,1.81,1.91,15100,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-02",95.84,94.68,94.72,-0.48,-0.5,23600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1508,"percent_change":861,"volume":1842,"transactions":9,"vwap":1841},"2025-12-01",95.94,96.41,95.17,95.2,33600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":142,"percent_change":1849,"volume":1283,"transactions":9,"vwap":1848},"2025-11-28",97.38,97.42,97.089996,97.34,0.33,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":89,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-26",96.57,97.55,96.029999,97.019997,1.06,24700,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-25",94.38,96.26,96,1.86,1.98,51900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-24",92.44,94.31,92.34,94.14,2.93,3.21,34700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-21",89.19,91.8,88.85,91.21,2.53,2.85,20000,{"date":1885,"open":1886,"high":1886,"low":26,"close":1887,"change":817,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-20",93.53,88.68,-2.85,16300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1827,"transactions":9,"vwap":1895},"2025-11-19",91.51,92.47,91.13,91.28,0.21,0.23,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":512,"percent_change":1903,"volume":1259,"transactions":9,"vwap":1902},"2025-11-18",89.49,91.71,91.07,0.76,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1289,"volume":1911,"transactions":9,"vwap":1909},"2025-11-17",92.12,92.39,90.11,90.38,-1.74,30600,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1906,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1906},"2025-11-14",89.73,92.97,1.77,1.96,38900,{"date":1920,"open":1868,"high":1868,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-13",90.099998,90.35,-2.71,-2.91,20600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-12",93.14,94.019997,92.6,93.059998,0.14,0.15,24400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":739,"volume":1942,"transactions":9,"vwap":1940},"2025-11-11",92.73,93.099998,92,92.92,-0.16,58700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-10",93.57,93.77,92.33,93.080002,1.93,2.12,17900,{"date":1953,"open":1954,"high":1880,"low":1955,"close":1956,"change":159,"percent_change":396,"volume":1957,"transactions":9,"vwap":1956},"2025-11-07",89.23,88.74,91.15,22800,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1888,"volume":879,"transactions":9,"vwap":1961},"2025-11-06",92.019997,90.41,-2.65,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1931,"change":1619,"percent_change":940,"volume":1968,"transactions":9,"vwap":1931},"2025-11-05",92.07,93.45,91.83,13700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1878,"change":1290,"percent_change":1509,"volume":1266,"transactions":9,"vwap":1878},"2025-11-04",91.59,93.050003,91.37,{"date":1975,"open":1869,"high":1869,"low":1976,"close":1946,"change":1598,"percent_change":1977,"volume":1820,"transactions":9,"vwap":1946},"2025-11-03",92.86,-0.28,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":387,"volume":1985,"transactions":9,"vwap":1983},"2025-10-31",93.71,94.39,93.24,94.029999,0.45,11900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":853,"volume":1993,"transactions":9,"vwap":1991},"2025-10-30",93.59,94.52,93.5,93.58,-0.39,13500,{"date":1995,"open":1996,"high":1294,"low":1997,"close":1288,"change":1998,"percent_change":1999,"volume":1985,"transactions":9,"vwap":1288},"2025-10-29",95.48,93.37,-0.74,-0.78,{"date":2001,"open":2002,"high":1760,"low":1989,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-28",95.16,94.71,-0.59,-0.62,18000,{"date":2008,"open":1688,"high":1688,"low":1368,"close":2009,"change":2010,"percent_change":2010,"volume":1516,"transactions":9,"vwap":2009},"2025-10-27",95.3,-0.07,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":1863,"volume":879,"transactions":9,"vwap":2015},"2025-10-24",95,96.12,95.37,1.74,{"date":2018,"open":2019,"high":1871,"low":2019,"close":2020,"change":1803,"percent_change":1343,"volume":2021,"transactions":9,"vwap":2020},"2025-10-23",93.33,93.63,11400,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1296,"volume":2028,"transactions":9,"vwap":2026},"2025-10-22",94.089996,91.089996,92.55,-1.96,20700,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-21",95.35,94.35,94.51,-1.32,-1.38,18900,{"date":2038,"open":1278,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-20",95.88,94.46,95.83,2.78,2.99,14000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1972,"change":2050,"percent_change":492,"volume":1283,"transactions":9,"vwap":1972},"2025-10-17",93.55,93.84,92.66,-1.22,{"date":2052,"open":1716,"high":1716,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-16",94.050003,94.27,-2.89,-2.97,16100,{"date":2059,"open":2060,"high":2061,"low":1816,"close":2062,"change":2063,"percent_change":2064,"volume":2006,"transactions":9,"vwap":2062},"2025-10-15",97.61,97.94,97.16,1.03,1.07,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":1677,"percent_change":1363,"volume":2070,"transactions":9,"vwap":2069},"2025-10-14",93.12,96.81,96.13,74400,{"date":2072,"open":2073,"high":2074,"low":1990,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-13",93.82,94.6,2.92,3.18,11100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":1923,"percent_change":2083,"volume":995,"transactions":9,"vwap":2082},"2025-10-10",94.98,95.24,91.68,-2.87,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1981,"change":2089,"percent_change":191,"volume":2090,"transactions":9,"vwap":1981},"2025-10-09",94.64,94.84,94.040001,-0.2,17500,{"date":2092,"open":2093,"high":1832,"low":2094,"close":2095,"change":1087,"percent_change":1619,"volume":1782,"transactions":9,"vwap":2095},"2025-10-08",94.18,93.78,94.59,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-07",94.87,92.48,93.41,-1.01,-1.07,21900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-06",95.39,95.68,94.42,0.41,0.44,11300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":512,"percent_change":159,"volume":2118,"transactions":9,"vwap":2117},"2025-10-03",93.9,94.69,93.79,94.010002,11200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1558,"percent_change":66,"volume":2125,"transactions":9,"vwap":2124},"2025-10-02",92.69,93.39,92.24,93.32,24800,{"date":2127,"open":2082,"high":2128,"low":2082,"close":2129,"change":1849,"percent_change":973,"volume":2130,"transactions":9,"vwap":2129},"2025-10-01",92.68,92.49,17200,{"date":2132,"open":2133,"high":2134,"low":1892,"close":2135,"change":2136,"percent_change":2136,"volume":2111,"transactions":9,"vwap":2135},"2025-09-30",92.11,92.28,92.16,0,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2135,"change":2110,"percent_change":387,"volume":1259,"transactions":9,"vwap":2135},"2025-09-29",92.77,91.89,{"date":2142,"open":2143,"high":1878,"low":2144,"close":2145,"change":2146,"percent_change":1355,"volume":2147,"transactions":9,"vwap":2145},"2025-09-26",91.57,90.95,91.72,0.79,16200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2005,"percent_change":582,"volume":2154,"transactions":9,"vwap":2153},"2025-09-25",90.3,91.14,89.89,90.93,52800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1137,"percent_change":492,"volume":2160,"transactions":9,"vwap":2159},"2025-09-24",93.17,91.49,91.55,36800,{"date":2162,"open":1988,"high":2048,"low":2163,"close":2164,"change":2165,"percent_change":620,"volume":2166,"transactions":9,"vwap":2164},"2025-09-23",92.65,92.75,-0.34,19700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1355,"percent_change":2173,"volume":2090,"transactions":9,"vwap":2172},"2025-09-22",91.95,93.16,91.65,93.089996,0.94,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":1633,"percent_change":1524,"volume":1726,"transactions":9,"vwap":2178},"2025-09-19",92.57,92.85,92.22,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":81,"volume":1726,"transactions":9,"vwap":2183},"2025-09-18",90.6,92.67,92.52,2.77,{"date":2186,"open":2187,"high":1895,"low":2188,"close":2189,"change":1003,"percent_change":1002,"volume":2190,"transactions":9,"vwap":2189},"2025-09-17",89.63,89.5,89.75,24600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1812,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-16",89.77,89.83,89.040001,89.67,-0.52,47200,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1154,"percent_change":1640,"volume":2103,"transactions":9,"vwap":2203},"2025-09-15",90.43,89.91,90.14,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":1712,"volume":1186,"transactions":9,"vwap":2207},"2025-09-12",90.46,90.029999,-0.86,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":1916,"percent_change":2213,"volume":1813,"transactions":9,"vwap":2212},"2025-09-11",89.089996,90.89,1.99,{"date":2215,"open":2203,"high":2216,"low":2217,"close":2218,"change":1833,"percent_change":1672,"volume":2219,"transactions":9,"vwap":2218},"2025-09-10",90.26,88.76,89.12,12900,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2165,"percent_change":2225,"volume":988,"transactions":9,"vwap":2224},"2025-09-09",89.8,88.71,89.6,-0.38,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":886,"percent_change":2232,"volume":1820,"transactions":9,"vwap":2231},"2025-09-08",89.66,90.040001,89.46,89.94,0.59,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2239,"volume":879,"transactions":9,"vwap":2238},"2025-09-05",90.15,90.17,88.34,89.41,0.03,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":45,"percent_change":117,"volume":2245,"transactions":9,"vwap":2244},"2025-09-04",88.52,89.42,89.38,17400,{"date":2247,"open":2248,"high":1879,"low":2249,"close":2250,"change":2251,"percent_change":1977,"volume":1993,"transactions":9,"vwap":2250},"2025-09-03",88.58,87.98,88.38,-0.25,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":1698,"percent_change":2004,"volume":2257,"transactions":9,"vwap":2255},"2025-09-02",87.68,88.63,87.52,11500,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2050,"volume":2264,"transactions":9,"vwap":2262},"2025-08-29",90.23,88.82,89.16,-1.1,18500,{"date":2266,"open":2267,"high":2268,"low":2260,"close":2216,"change":1018,"percent_change":147,"volume":2269,"transactions":9,"vwap":2216},"2025-08-28",90.27,90.56,17800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":551,"percent_change":1932,"volume":2276,"transactions":9,"vwap":2275},"2025-08-27",89.4,90.19,89.24,89.92,23400,{"date":2278,"open":2279,"high":2222,"low":1879,"close":2280,"change":1088,"percent_change":1087,"volume":2281,"transactions":9,"vwap":2280},"2025-08-26",88.92,89.79,32500,{"date":2283,"open":2284,"high":2285,"low":2223,"close":1955,"change":965,"percent_change":1514,"volume":2286,"transactions":9,"vwap":1955},"2025-08-25",89,89.62,19100,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":1882,"percent_change":2292,"volume":1726,"transactions":9,"vwap":2291},"2025-08-22",86.83,89.53,89.32,3.3,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":137,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-21",85.32,86.64,85.23,86.47,0.77,36300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":551,"percent_change":1933,"volume":2307,"transactions":9,"vwap":2306},"2025-08-20",85.49,85.87,84.42,85.81,13100,{"date":2309,"open":2310,"high":2310,"low":2303,"close":2311,"change":2312,"percent_change":924,"volume":2313,"transactions":9,"vwap":2311},"2025-08-19",86.85,85.68,-1.33,35700,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":1731,"percent_change":1897,"volume":2319,"transactions":9,"vwap":2318},"2025-08-18",86.74,87.18,87.010002,13300,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":591,"percent_change":2325,"volume":1782,"transactions":9,"vwap":2324},"2025-08-15",87.53,86.44,86.81,-0.83,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":561,"percent_change":2332,"volume":1993,"transactions":9,"vwap":2331},"2025-08-14",87.71,88.080002,87.050003,87.54,-1.4,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":45,"volume":2340,"transactions":9,"vwap":2338},"2025-08-13",88.28,88.84,87.49,88.78,0.88,24900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":2075,"volume":777,"transactions":9,"vwap":2344},"2025-08-12",86.040001,87.9,86.019997,2.49,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1117,"percent_change":2352,"volume":1484,"transactions":9,"vwap":2351},"2025-08-11",85.71,85.3,85.41,0.26,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1896,"volume":2359,"transactions":9,"vwap":2357},"2025-08-08",85.7,84.95,85.19,0.18,26600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1811,"percent_change":1672,"volume":2366,"transactions":9,"vwap":2365},"2025-08-07",86.42,86.51,84.35,85.010002,26100,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":1640,"percent_change":1932,"volume":2372,"transactions":9,"vwap":2371},"2025-08-06",85.51,84.37,85.47,27600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":52,"percent_change":801,"volume":2379,"transactions":9,"vwap":2378},"2025-08-05",85.42,85.85,84.3,85.35,23800,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2386,"volume":2044,"transactions":9,"vwap":2384},"2025-08-04",83.35,84.93,84.86,2.05,2.48,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-01",82.84,83.4,81.43,82.81,-1.63,-1.93,28700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":739,"volume":1678,"transactions":9,"vwap":2401},"2025-07-31",84.57,85.28,84.2,84.44,-0.14,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1640,"percent_change":1932,"volume":2409,"transactions":9,"vwap":2408},"2025-07-30",84.87,85.69,84.040001,84.58,20800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":582,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-29",85.61,85.64,84.29,84.46,-0.8,35600,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":1476,"percent_change":2402,"volume":1538,"transactions":9,"vwap":2422},"2025-07-28",85.27,84.76,85.14,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2269,"transactions":9,"vwap":2428},"2025-07-25",85,85.37,84.67,85.26,0.46,0.54,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":358,"percent_change":2102,"volume":2436,"transactions":9,"vwap":2435},"2025-07-24",85.75,84.75,84.8,25500,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":1082,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-23",84.85,85.73,85.72,1.64,28300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1598,"volume":2451,"transactions":9,"vwap":2449},"2025-07-22",84.48,84.64,83.6,84.34,-0.22,22100,{"date":2453,"open":2355,"high":2454,"low":2455,"close":2456,"change":1038,"percent_change":1712,"volume":2457,"transactions":9,"vwap":2456},"2025-07-21",85.79,84.52,84.56,15600,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2426,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2426},"2025-07-18",86.050003,85.16,-0.11,-0.13,37300,{"date":2466,"open":2446,"high":2467,"low":2446,"close":2468,"change":1343,"percent_change":294,"volume":2469,"transactions":9,"vwap":2468},"2025-07-17",85.63,85.48,8600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":378,"volume":2477,"transactions":9,"vwap":2475},"2025-07-16",83.9,84.36,82.53,84.31,0.92,44100,{"date":2479,"open":2455,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":1883,"transactions":9,"vwap":2481},"2025-07-15",84.71,83.39,-1.45,-1.71,{"date":2485,"open":2382,"high":2486,"low":2382,"close":2486,"change":2487,"percent_change":1461,"volume":1565,"transactions":9,"vwap":2486},"2025-07-14",84.84,1.3,{"date":2489,"open":2490,"high":2398,"low":2491,"close":2492,"change":2332,"percent_change":2493,"volume":2313,"transactions":9,"vwap":2492},"2025-07-11",84.029999,83.47,83.54,-1.65,{"date":2495,"open":2399,"high":2496,"low":2497,"close":2498,"change":1523,"percent_change":1992,"volume":863,"transactions":9,"vwap":2498},"2025-07-10",85.31,84.45,84.94,{"date":2500,"open":2498,"high":2420,"low":2401,"close":2420,"change":801,"percent_change":1068,"volume":1551,"transactions":9,"vwap":2420},"2025-07-09",{"date":2502,"open":2503,"high":2503,"low":2456,"close":2504,"change":582,"percent_change":2416,"volume":2505,"transactions":9,"vwap":2504},"2025-07-08",85.67,84.69,21800,{"date":2507,"open":2369,"high":2355,"low":2434,"close":2426,"change":1514,"percent_change":1228,"volume":2508,"transactions":9,"vwap":2426},"2025-07-07",34200,{"date":2510,"open":2511,"high":2345,"low":2511,"close":2345,"change":2512,"percent_change":541,"volume":1786,"transactions":9,"vwap":2345},"2025-07-03",84.88,1.23,{"date":2514,"open":2407,"high":2515,"low":2516,"close":2515,"change":1025,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-02",84.79,83.66,1.15,90100,{"date":2520,"open":2473,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-01",84.91,83.52,83.83,-1.03,-1.21,53800,{"date":2528,"open":2529,"high":2303,"low":2384,"close":2384,"change":283,"percent_change":283,"volume":2530,"transactions":9,"vwap":2384},"2025-06-30",85.22,23100,{"date":2532,"open":2533,"high":2351,"low":2534,"close":2439,"change":2535,"percent_change":1797,"volume":2276,"transactions":9,"vwap":2439},"2025-06-27",84.73,84.25,0.16,{"date":2537,"open":2538,"high":2504,"low":2539,"close":2504,"change":956,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2504},"2025-06-26",83.44,83.42,1.79,32900,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":1469,"percent_change":72,"volume":926,"transactions":9,"vwap":2546},"2025-06-25",84.28,83.17,83.2,{"date":2548,"open":2549,"high":2370,"low":2550,"close":2551,"change":2299,"percent_change":2476,"volume":1805,"transactions":9,"vwap":2551},"2025-06-24",83.87,83.49,84.11,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":940,"percent_change":1749,"volume":988,"transactions":9,"vwap":2555},"2025-06-23",81.81,83.34,81.25,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1941,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-20",82.44,82.65,81.88,81.97,-0.19,21100,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":994,"volume":1259,"transactions":9,"vwap":2569},"2025-06-18",81.85,82.8,82.13,0.3,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2575,"change":2576,"percent_change":2525,"volume":810,"transactions":9,"vwap":2575},"2025-06-17",82.47,82.67,81.83,-1,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1903,"percent_change":2583,"volume":1032,"transactions":9,"vwap":2582},"2025-06-16",83,83.5,82.77,82.83,0.93,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2588,"change":464,"percent_change":1403,"volume":872,"transactions":9,"vwap":2588},"2025-06-13",82.61,82.98,82.07,{"date":2590,"open":2591,"high":2516,"low":2568,"close":2516,"change":1897,"percent_change":837,"volume":2130,"transactions":9,"vwap":2516},"2025-06-12",82.96,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2596,"change":2010,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-11",83.76,84.21,83.43,-0.08,24500,{"date":2600,"open":2550,"high":2601,"low":2602,"close":2580,"change":1933,"percent_change":2358,"volume":2603,"transactions":9,"vwap":2580},"2025-06-10",83.73,83.24,19600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2382,"change":1523,"percent_change":1992,"volume":1089,"transactions":9,"vwap":2382},"2025-06-09",83.23,83.57,82.79,{"date":2610,"open":2611,"high":2612,"low":2389,"close":2612,"change":2016,"percent_change":1950,"volume":1648,"transactions":9,"vwap":2612},"2025-06-06",83.11,83.68,{"date":2614,"open":2561,"high":2573,"low":2615,"close":2616,"change":1932,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-05",81.35,81.94,0.17,27900,{"date":2620,"open":2621,"high":2573,"low":2622,"close":2623,"change":1812,"percent_change":2624,"volume":1648,"transactions":9,"vwap":2623},"2025-06-04",82.19,81.73,81.8,-0.57,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":512,"percent_change":23,"volume":2631,"transactions":9,"vwap":2630},"2025-06-03",81.6,82.48,81.21,82.27,33800,{"date":2633,"open":2634,"high":2635,"low":123,"close":2636,"change":973,"percent_change":2110,"volume":2637,"transactions":9,"vwap":2636},"2025-06-02",81.52,81.67,81.58,47100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1523,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-30",81,81.62,80.56,81.22,-0.4,40600,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":142,"percent_change":2651,"volume":2603,"transactions":9,"vwap":2650},"2025-05-29",81.68,80.93,81.55,0.39,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":315,"volume":2659,"transactions":9,"vwap":2657},"2025-05-28",81.98,82.25,81.099998,81.23,-0.84,40100,{"date":2661,"open":2623,"high":2662,"low":2640,"close":2588,"change":1396,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2588},"2025-05-27",82.18,2.03,32100,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2535,"percent_change":1731,"volume":2670,"transactions":9,"vwap":2669},"2025-05-23",78.98,80.65,80.44,26300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1977,"percent_change":854,"volume":2677,"transactions":9,"vwap":2676},"2025-05-22",80.4,80.77,80.07,80.28,48700,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2642,"change":252,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2642},"2025-05-21",81.78,82.010002,80.34,-2.55,52500,{"date":2686,"open":2687,"high":2389,"low":2688,"close":2574,"change":784,"percent_change":783,"volume":2689,"transactions":9,"vwap":2574},"2025-05-20",82.73,82.35,69400,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2693,"change":551,"percent_change":2535,"volume":2694,"transactions":9,"vwap":2693},"2025-05-19",81.39,82.71,25700,{"date":2696,"open":2634,"high":2697,"low":2634,"close":2697,"change":263,"percent_change":1088,"volume":2659,"transactions":9,"vwap":2697},"2025-05-16",82.58,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2701,"change":1591,"percent_change":800,"volume":2703,"transactions":9,"vwap":2701},"2025-05-15",80.92,81.72,80.66,43800,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":1184,"percent_change":1720,"volume":1186,"transactions":9,"vwap":2708},"2025-05-14",81.7,80.96,81.15,{"date":2710,"open":2711,"high":2655,"low":2712,"close":2713,"change":2714,"percent_change":1483,"volume":2715,"transactions":9,"vwap":2713},"2025-05-13",81.69,81.47,81.87,0.52,32700,{"date":2717,"open":2718,"high":2621,"low":2642,"close":2615,"change":1826,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2615},"2025-05-12",81.89,2.4,64300,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2251,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-09",79.67,80.23,79.28,79.44,-0.31,33000,{"date":2730,"open":2731,"high":2669,"low":2732,"close":2733,"change":2734,"percent_change":2385,"volume":2735,"transactions":9,"vwap":2733},"2025-05-08",78.97,78.34,79.69,1.6,43500,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":2741,"percent_change":1087,"volume":2742,"transactions":9,"vwap":2740},"2025-05-07",77.65,78.53,78.089996,0.91,35300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-05-06",77.26,77.68,76.88,77.18,-0.82,-1.05,18200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":591,"percent_change":1468,"volume":2758,"transactions":9,"vwap":2757},"2025-05-05",77.94,78.61,77.7,78,41900,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-02",78.11,78.99,77.83,78.73,1.76,2.29,18400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2651,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-01",76.93,77.53,76.22,76.97,0.51,23900,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1514,"percent_change":2658,"volume":2684,"transactions":9,"vwap":2781},"2025-04-30",76,76.9,75.42,76.58,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1483,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-04-29",76.24,77.41,75.89,77.23,0.84,61500,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":436,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-04-28",76.41,77,75.64,76.59,0.55,64100,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":783,"percent_change":2010,"volume":2804,"transactions":9,"vwap":2803},"2025-04-25",75.67,76.2,74.98,76.17,41400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2772,"change":1265,"percent_change":823,"volume":2810,"transactions":9,"vwap":2772},"2025-04-24",74.86,76.32,74.71,66900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2807,"change":1088,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2807},"2025-04-23",75.53,76.51,74.68,1.42,42900,{"date":180,"open":2819,"high":2820,"low":176,"close":2821,"change":1355,"percent_change":59,"volume":2822,"transactions":9,"vwap":2821},72.94,73.97,73.81,25100]