[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDP":3,"homepage-market-summary":30,"stock-historical-PDP":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PDP","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 Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.322,0.45368,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},140.88,142.16,142.265,140.83,141.2217,-0.3417,-0.24,10832.215384,153.23,106.53,24900.424020270915,73.6,4932,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},97.24,23340,8519006.429088,42.65,"2025-04-24",[184,187,197,208,219,229,240,250,261,272,283,293,304,314,324,335,345,356,366,376,386,396,405,414,424,435,446,455,465,475,486,497,505,516,526,536,546,556,567,577,586,596,605,616,625,636,647,658,667,678,688,698,708,717,725,735,746,756,767,776,786,796,805,814,821,829,837,846,852,859,868,877,885,894,903,910,917,925,933,942,950,958,967,974,981,989,998,1007,1015,1024,1030,1038,1045,1053,1061,1067,1076,1085,1092,1101,1108,1115,1124,1132,1138,1146,1154,1161,1167,1174,1181,1189,1198,1205,1212,1219,1225,1233,1240,1249,1256,1264,1271,1277,1285,1293,1300,1307,1315,1324,1331,1339,1347,1355,1364,1372,1379,1386,1394,1399,1406,1413,1419,1425,1432,1441,1449,1457,1465,1474,1482,1490,1496,1504,1513,1521,1527,1536,1542,1549,1557,1563,1572,1581,1587,1594,1601,1607,1614,1620,1627,1634,1642,1647,1654,1660,1665,1673,1678,1684,1690,1697,1702,1710,1716,1722,1729,1736,1744,1751,1760,1768,1775,1780,1787,1792,1798,1805,1813,1821,1828,1834,1841,1847,1854,1862,1870,1876,1880,1887,1894,1901,1908,1916,1921,1929,1937,1943,1950,1959,1966,1974,1982,1990,1997,2002,2009,2016,2021,2029,2036,2041,2049,2056,2060,2065,2069,2076,2084,2090,2095,2102,2109,2117,2125,2130,2135,2142,2149,2155,2161,2166,2173,2178,2184,2189,2197,2203,2210,2217,2225,2230,2237,2242,2248,2254,2260,2265,2270,2274,2281,2288,2295,2301,2306,2313,2320,2326,2330,2336,2343,2349,2357,2364,2371,2377,2382,2388,2394,2398,2403,2410,2415,2420,2426,2433,2439,2445,2448,2453,2460,2464,2471,2473,2478,2484,2489,2494,2497,2503,2507,2513,2521,2528,2534,2539,2546,2552,2559,2564,2571,2576,2583,2590,2597,2603,2609,2615,2621,2628,2637,2642,2648,2653,2660,2665,2672,2678,2683,2687,2693,2699,2704,2709,2715,2722,2730,2736,2741,2748,2753,2758,2764,2770,2777,2785,2793,2800,2804,2813,2820,2826,2833,2840,2846],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},257,141.221,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",140.1096,141.54,139.92,0.9356,0.67,19940.050401,383,141.0964,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",139.95,140.45,139.82,140.2861,1.2961,0.93,12232.8082,316,140.1801,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",137.98,139.18,137.54,138.99,1.1625,0.84,10893.273694,328,138.4592,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",138.64,137.66,137.8275,-0.6166,-0.45,15555.44742,260,138.0397,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",138.7,139.139,137.6001,138.4441,0.6128,0.44,34593.176632,247,138.0302,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",138.47,136.432,137.8313,-1.2972,-0.93,10741.7742,242,137.6136,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",138.68,139.2301,138.3697,139.1285,1.1462,0.83,6489.672639,248,138.9524,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",136.57,138.12,136.17,137.9823,0.0895,0.06,7127.450781,246,137.172,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",138.3,138.51,137.52,137.8928,-0.8172,-0.59,5207.2056,267,138.0382,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",136.99,138.838,138.71,1.18,0.86,10787.184829,231,138.2816,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",137.27,137.7,136.5218,137.53,2.15,1.59,8829.170622,264,137.2195,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",133.66,135.41,135.38,2.28,1.71,7398.399583,189,134.3356,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",133.94,132.8101,133.1,2.2171,1.69,8175.5797,296,133.2066,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",132.34,132.645,129.99,130.8829,0.1429,0.11,14469.870839,335,131.7092,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",132.08,130.448,130.74,-0.96,-0.73,8070.123727,384,130.762,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",131.86,132.945,131.275,131.7,-4.312,-3.17,19305.251084,402,132.0168,{"date":357,"open":358,"high":263,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",135.92,135.52,136.012,1.972,1.47,13495.881597,278,136.1168,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":302,"vwap":375},"2026-09-10",134.36,135.25,134.0001,134.04,-2.3431,-1.72,14973.271684,134.4025,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",136.26,137.24,136.3831,-0.3969,-0.29,11962.87547,263,136.7652,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":137,"volume":393,"transactions":394,"vwap":395},"2026-09-08",136.84,137.95,136.6349,136.78,0.63,29658.676687,220,137.7026,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":51,"vwap":404},"2026-09-04",134.34,136.18,136.15,2.335,1.74,23330.8844,135.6572,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":288,"volume":412,"transactions":384,"vwap":413},"2026-09-03",132.33,133.85,131.365,133.815,1.555,16374.89713,133.4227,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",132.63,131.4058,132.26,-0.19,-0.14,27358.9757,261,131.7677,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",132.42,132.93,132.01,132.45,-1.3,-0.97,29107.0044,287,132.2911,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",133.14,133.86,132.65,133.75,-0.05,-0.04,21941.665011,265,133.0618,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",136.91,133.8,-3.37,-2.46,10761.417375,334,134.8472,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",137.77,136.5579,137.17,0.42,0.31,13471.4394,230,136.8414,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",134.79,136.889,136.75,1.53,1.13,15261.7634,350,136.2829,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",136.13,136.56,134.76,135.22,0.97,0.72,12586.127,300,135.567,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",134.75,135.03,133.24,134.25,-2.63,-1.92,19486.429148,435,134.2593,{"date":498,"open":499,"high":298,"low":500,"close":501,"change":502,"percent_change":45,"volume":503,"transactions":504,"vwap":388},"2026-08-21",137.21,136.06,136.88,0.66,32642.151919,315,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",137,138.01,135.97,136.22,-1.95,-1.41,11726.279457,354,136.5737,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",141.21,137.39,138.17,-1.79,-1.28,35478.850601,521,138.2785,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",141.75,139.35,139.96,-5.16,-3.56,28323.442091,495,140.2744,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",144.4,145.37,145.12,2.5366,1.78,20900.241972,432,144.8985,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":215,"volume":553,"transactions":554,"vwap":555},"2026-08-14",141.71,142.948,141.32,142.5834,1.1834,18019.402513,379,142.1783,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",141.64,142.845,141.19,141.4,0.5,0.35,24022.400187,317,142.0375,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",141.09,141.84,140.9,2.62,1.89,19039.779112,308,141.298,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":392,"percent_change":137,"volume":583,"transactions":584,"vwap":585},"2026-08-11",138.4,139.376228,137.99,138.28,12972.181169,272,138.5341,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",138.75,139.67,137.65,-0.9514,-0.69,64962.0328,540,138.6187,{"date":597,"open":598,"high":598,"low":501,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",139.54,138.6014,1.1189,0.81,19183.137218,319,138.4649,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",136.89,140.1327,136.59,137.4825,-1.1575,-0.83,23945.0115,499,138.4942,{"date":617,"open":618,"high":619,"low":221,"close":221,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",141.3,141.66,-1.2,-0.86,76257.1756,324,140.2574,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",137.72,140.8,137.6,139.84,4.4856,3.31,24793.316539,397,139.0432,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",132.19,135.545,131.55,135.3544,1.7844,1.34,36751.018954,433,134.2162,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",136.19,137.1899,132.6204,133.57,0.43,0.32,30853.5717,631,134.2572,{"date":659,"open":660,"high":661,"low":660,"close":437,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",130.5,133.2884,6.89,5.46,18560.79131,307,132.4182,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",130.83,131.48,126.05,126.25,-4.31,-3.3,30342.949141,707,127.7177,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",132.23,128.07,130.56,-4.71,-3.48,70879.849277,645,130.252,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",138.65,132.91,135.27,-2.09,-1.52,27976.636869,363,133.9146,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",139.86,136.895,137.36,-3.2,-2.28,12142.317429,288,138.6074,{"date":709,"open":221,"high":710,"low":221,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",141.7399,140.56,0.4,0.29,26956.505738,341,140.6512,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":52,"percent_change":563,"volume":722,"transactions":723,"vwap":724},"2026-07-22",138.04,140.97,140.16,11589.96939,237,140.4539,{"date":726,"open":727,"high":728,"low":729,"close":589,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",137.74,139.9407,137.63,5.0504,3.75,31990.2511,279,139.2739,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",136.79,137.8,134.5601,134.6196,-0.4204,-0.31,33737.722013,345,135.5247,{"date":747,"open":326,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",136.0395,131.26,135.04,-0.47,-0.35,26016.155301,398,134.8212,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",137.76,138.02,135,135.51,-4.39,-3.14,29579.384419,407,135.5622,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":706,"vwap":775},"2026-07-15",142.48,137.035,139.9,-2.0711,-1.46,11070.424667,139.0792,{"date":777,"open":778,"high":779,"low":518,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",142.36,142.565,141.9711,2.7011,1.94,11823.484488,323,141.8032,{"date":787,"open":788,"high":789,"low":690,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",139.64,140.75,139.27,-3.27,-2.29,16350.030877,382,139.5134,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",142.61,142.92999,140.92,142.53999,-0.94,-0.66,14100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",144.14,145.0099945,143.45,143.48,3.23,2.3,11100,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":289,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",137.92,140.25,137.75999,0.62,19000,{"date":822,"open":823,"high":824,"low":609,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",140.64999,140.72,139.39,-4.34,-3.02,33200,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",142.84,145.55,143.73,2.35,1.66,38900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",147.5,147.78,139.5,141.38,-5.59,-3.8,24100,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":763,"volume":820,"transactions":9,"vwap":850},"2026-07-01",149.61,146.86,146.97,-4.76,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":804,"transactions":9,"vwap":856},"2026-06-30",150.029999,152.13,151.73,1.88,1.25,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",147.82001,150.080002,146.58,149.85001,2.55,1.73,20800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",149.27,149.45,146.96001,147.3,-4.44,-2.93,10200,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",152.66,150.39999,151.74001,2.86,1.92,21200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",148.66,150.75999,148.020004,148.88,0.03,0.02,15300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",148.75,150.33,147.84,148.85001,-4.33,-2.83,23700,{"date":904,"open":905,"high":25,"low":906,"close":907,"change":812,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-22",152.36,151.57001,153.17999,1.52,24000,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":573,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-18",152.11,150.66,150.88,1.27,18400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":127,"volume":924,"transactions":9,"vwap":922},"2026-06-17",150.56,151.50999,148.89,148.99001,0.7,29700,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",149.58,150.61,148.28999,-0.68,-0.46,17300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",149.020004,149.39999,148.42,148.97,3.22,2.21,25300,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",144.89,146.44,145.75,1.5,1.04,23500,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",140.32001,144.38,144.25,5.66,4.08,41700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",141.2,142.67999,138.58,138.59,-3.38,-2.38,20500,{"date":968,"open":969,"high":970,"low":296,"close":971,"change":972,"percent_change":460,"volume":973,"transactions":9,"vwap":971},"2026-06-09",143.61,144.14999,141.97,0.59,26900,{"date":975,"open":976,"high":977,"low":978,"close":842,"change":979,"percent_change":923,"volume":980,"transactions":9,"vwap":842},"2026-06-08",142,142.52,140.94,0.98,24600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":532,"volume":988,"transactions":9,"vwap":986},"2026-06-05",143.11,144.039993,140,140.39999,-5.18,26300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",143.84,146.070007,143.080002,145.58,0.13,0.09,42600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",144.88,146.8,144.72,145.45,0.82,0.57,29000,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",142.82001,144.67,144.63,2.54,1.79,49000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",142.19,142.72,141.14,142.089996,-0.75,-0.53,21900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":831,"change":225,"percent_change":742,"volume":1029,"transactions":9,"vwap":831},"2026-05-29",143.35001,143.47,142.0099945,41900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":995,"volume":1037,"transactions":9,"vwap":1035},"2026-05-28",143.020004,143.99001,141.89,143.28999,0.18,11700,{"date":1039,"open":1040,"high":1040,"low":1041,"close":983,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":983},"2026-05-27",144.75,142.66,-0.3,-0.21,28100,{"date":1046,"open":1047,"high":991,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",142.38,141.69,143.41,3.38,2.41,37300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":159,"volume":1060,"transactions":9,"vwap":1058},"2026-05-22",140.50999,140.66,139.46001,140.029999,0.76,14200,{"date":1062,"open":1063,"high":788,"low":1064,"close":790,"change":1065,"percent_change":257,"volume":1066,"transactions":9,"vwap":790},"2026-05-21",137.62,137.46001,1.14,8800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",137.13,138.88,137.020004,138.13,2.19,1.61,14700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",135.31,137.0099945,133.85001,135.94,-1.02,-0.74,21400,{"date":1086,"open":588,"high":588,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",136.0099945,136.96001,-2.82,-2.02,23900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",140.089996,141.020004,139.71001,139.78,-3.11,-2.18,25800,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":562,"volume":1107,"transactions":9,"vwap":1105},"2026-05-14",141.95,142.95,142.89,0.71,23800,{"date":1109,"open":789,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":215,"volume":1114,"transactions":9,"vwap":1112},"2026-05-13",142.60001,140.67,142.17999,1.19,16900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",140.95,141.13,138.55,140.99001,-0.81,-0.57,22200,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",139.75999,142.21001,141.8,2.27,1.63,58800,{"date":1133,"open":1055,"high":1055,"low":1134,"close":1135,"change":1136,"percent_change":1036,"volume":1137,"transactions":9,"vwap":1135},"2026-05-08",139.36,139.53,0.25,120500,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",142.7,138.82001,139.28,-3.59,-2.51,47400,{"date":1147,"open":1120,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",142.91,140.58,142.87,2.93,2.09,50100,{"date":1155,"open":1070,"high":1156,"low":1070,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",140.46001,139.94,3.01,2.2,22800,{"date":1162,"open":469,"high":1163,"low":1164,"close":1165,"change":996,"percent_change":1166,"volume":973,"transactions":9,"vwap":1165},"2026-05-04",137.73,136.039993,136.92999,0.07,{"date":1168,"open":1169,"high":296,"low":1170,"close":388,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":388},"2026-05-01",136.60001,136.32001,0.28,0.21,23200,{"date":1175,"open":1176,"high":1177,"low":1176,"close":478,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":478},"2026-04-30",134.37,136.78999,4.03,3.04,27200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1043,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",133.75999,133.87,132.14,132.53,-0.28,17400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",133.13,133.91,131.92,132.81,-2.22,-1.64,11200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":995,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",134.41,135.029999,134.020004,0.17,15700,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":382,"volume":1211,"transactions":9,"vwap":1209},"2026-04-24",135.92999,134.17,134.86,-0.39,20600,{"date":1213,"open":1214,"high":1215,"low":1214,"close":369,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":369},"2026-04-23",133.89999,136.10001,1.33,0.99,32900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":819,"percent_change":127,"volume":916,"transactions":9,"vwap":1224},"2026-04-22",134.75999,134.89999,133.039993,133.92,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1122,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-21",134.42999,134.60001,133.089996,133.3,-0.43,26800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1184,"change":1238,"percent_change":1166,"volume":1239,"transactions":9,"vwap":1184},"2026-04-20",133.37,134.050003,133.33,0.1,13600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",132.56,134.12,132.37,133.77,2.36,1.8,63300,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":112,"volume":1255,"transactions":9,"vwap":1253},"2026-04-16",131.75999,130.78,131.41,-0.22,12100,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-15",132.67,130.89,131.63,-1.03,-0.78,25200,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":923,"volume":1270,"transactions":9,"vwap":1268},"2026-04-14",131.37,132.89,132.66,0.92,23300,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1065,"percent_change":132,"volume":1276,"transactions":9,"vwap":1275},"2026-04-13",129.95,131.75,131.74001,94300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":331,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-10",130.97,131.17,130.029999,130.60001,0.08,124300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1065,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-09",130.33,131.24001,129.72,130.49001,0.88,23400,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":902,"transactions":9,"vwap":1297},"2026-04-08",127.91,129.64,129.35001,5.38,4.34,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1172,"volume":1107,"transactions":9,"vwap":1305},"2026-04-07",123.32,124.059998,123.019997,123.97,0.26,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":52,"volume":1314,"transactions":9,"vwap":1312},"2026-04-06",123.21,123.75,123.14,123.71,0.6,15900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",120.91,124.35,120.56,123.11,-0.18,-0.15,56600,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":865,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-01",122.089996,124.33,123.29,2.11,24900,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",116.72,120.97,120.74,5.4,4.68,45400,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",118.89,114.77,115.34,-2.86,-2.42,32400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":620,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",119.28,119.61,118.029999,118.2,-1.44,42200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",122.39,122.74,119.55,119.64,-4.69,-3.77,28200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1327,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1327},"2026-03-25",124.56,125.11,123.82,0.79,0.64,41500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":471,"percent_change":1269,"volume":1378,"transactions":9,"vwap":1377},"2026-03-24",121.24,124.029999,121.14,123.54,34800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":940,"volume":1385,"transactions":9,"vwap":1383},"2026-03-23",121.85,124.79,122.41,2.65,25000,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-20",122.6,118.56,119.76,-3.31,-2.69,105700,{"date":1395,"open":1396,"high":1309,"low":1396,"close":1397,"change":102,"percent_change":653,"volume":1398,"transactions":9,"vwap":1397},"2026-03-19",120.28,123.07,28600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1082,"volume":1405,"transactions":9,"vwap":1403},"2026-03-18",123.13,124.48,122.54,-1.26,27400,{"date":1407,"open":1302,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":289,"volume":1412,"transactions":9,"vwap":1410},"2026-03-17",124.26,123.23,123.8,1.05,22600,{"date":1414,"open":1326,"high":1415,"low":1326,"close":1416,"change":940,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-16",123.56,122.75,1.83,25700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":172,"percent_change":279,"volume":1044,"transactions":9,"vwap":1424},"2026-03-13",122.14,123,120.38,120.54,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":450,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-12",123.040001,121.17,121.25,-2.7,19700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-11",124.5,125.3,124.080002,124.62,-0.13,-0.1,14000,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-10",124.54,126.97,124.75,0.2,0.16,41100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1452},"2026-03-09",119.21,124.55,118.83,3.32,2.74,51900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":74,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-06",121.8,123.050003,120.89,121.23,-2.64,32800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-05",125.69,126.47,122.77,124.52,-2.45,-1.93,48700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1444,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1444},"2026-03-04",126.76,127.64,126.040001,1.39,1.11,33400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1430,"volume":1489,"transactions":9,"vwap":1487},"2026-03-03",124.96,126.2,123.12,125.58,-3.49,37900,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1238,"percent_change":1283,"volume":1495,"transactions":9,"vwap":1494},"2026-03-02",126.82,129.34,129.070007,34100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":867,"transactions":9,"vwap":1501},"2026-02-27",128.34,129,127.75,128.97,-1.39,-1.07,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-26",130.46001,131,127.82,130.36,-0.16,-0.12,29500,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-25",130.10001,130.85001,130.52,1.21,0.94,16700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":782,"percent_change":908,"volume":1495,"transactions":9,"vwap":1526},"2026-02-24",127.72,129.46001,126.98,129.31,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-23",128.75999,129.5,126.96,127.37,-2.26,-1.74,15500,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":470,"percent_change":1113,"volume":1541,"transactions":9,"vwap":1540},"2026-02-20",127.61,129.85001,129.63,115700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":892,"percent_change":892,"volume":1548,"transactions":9,"vwap":1547},"2026-02-19",127.38,128.17,126.9,128.10001,15000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":979,"volume":1556,"transactions":9,"vwap":1554},"2026-02-18",127.14,129.13,126.65,128.080002,1.24,40100,{"date":1558,"open":1559,"high":1477,"low":1560,"close":1561,"change":82,"percent_change":331,"volume":1562,"transactions":9,"vwap":1561},"2026-02-17",125.8,125.38,126.84,28800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-13",124.95,127.39,124.66,126.7,1.82,1.46,47300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-12",127.57,128.92999,124.84,124.88,-2.14,-1.68,30400,{"date":1582,"open":1583,"high":1584,"low":672,"close":1585,"change":1586,"percent_change":1106,"volume":966,"transactions":9,"vwap":1585},"2026-02-11",127.56,127.81,127.019997,0.89,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":430,"percent_change":1082,"volume":1593,"transactions":9,"vwap":1592},"2026-02-10",127.010002,127.33,126.029999,126.13,25900,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1013,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-09",125.2,127.95,127.43,1.42,14900,{"date":1602,"open":1416,"high":1603,"low":1416,"close":1604,"change":1298,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-06",125.75,125.64,4.47,24700,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1187,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-05",119.059998,121.32,120.26,-0.23,24300,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1424,"change":1618,"percent_change":703,"volume":1619,"transactions":9,"vwap":1424},"2026-02-04",123.99,118.5,-3.98,61600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1470,"change":1625,"percent_change":713,"volume":1626,"transactions":9,"vwap":1470},"2026-02-03",125.27,125.82,122.68,0.36,25500,{"date":1628,"open":1629,"high":1434,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-02",121.88,124.16,1.98,1.62,68800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1037,"transactions":9,"vwap":1639},"2026-01-30",124.85,125.080002,121.97,122.18,-3.12,-2.49,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1435,"change":1510,"percent_change":1438,"volume":1646,"transactions":9,"vwap":1435},"2026-01-29",125.98,123.3,10700,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":742,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-28",125.93,125.040001,125.46,-0.25,27800,{"date":1655,"open":1565,"high":1656,"low":1565,"close":1657,"change":1658,"percent_change":1555,"volume":1659,"transactions":9,"vwap":1657},"2026-01-27",126.010002,125.77,1.54,14400,{"date":1661,"open":1662,"high":1443,"low":1662,"close":1663,"change":257,"percent_change":193,"volume":1664,"transactions":9,"vwap":1663},"2026-01-26",123.57,124.23,15800,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-23",124,122.79,123.4,-1.15,-0.92,37600,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1452,"change":1042,"percent_change":23,"volume":1677,"transactions":9,"vwap":1452},"2026-01-22",126.089996,124.11,14600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1636,"change":402,"percent_change":1683,"volume":1664,"transactions":9,"vwap":1636},"2026-01-21",124.21,125.18,123.48,1.41,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1320,"change":1688,"percent_change":773,"volume":1689,"transactions":9,"vwap":1320},"2026-01-20",122.8,124.45,-1.83,15200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":89,"percent_change":1036,"volume":1696,"transactions":9,"vwap":1695},"2026-01-16",125.52,125.62,124.73,124.94,18900,{"date":1698,"open":1452,"high":1699,"low":1452,"close":1700,"change":1013,"percent_change":1570,"volume":1701,"transactions":9,"vwap":1700},"2026-01-15",125.68,124.72,11000,{"date":1703,"open":1704,"high":1304,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-14",122.85,121.71,122.93,-0.98,-0.79,18500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1217,"percent_change":601,"volume":1593,"transactions":9,"vwap":1715},"2026-01-13",123.52,124.32,123.31,123.91,{"date":1717,"open":1718,"high":1422,"low":1718,"close":1719,"change":1720,"percent_change":142,"volume":1721,"transactions":9,"vwap":1719},"2026-01-12",121.2,122.92,1.29,45800,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1417,"volume":1728,"transactions":9,"vwap":1726},"2026-01-09",120.23,121.87,121.63,2.18,7800,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":804,"transactions":9,"vwap":1733},"2026-01-08",121.31,118.65,119.45,-2.08,-1.71,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":592,"volume":1743,"transactions":9,"vwap":1741},"2026-01-07",122,122.26,121.39,121.53,-0.85,17700,{"date":1745,"open":1746,"high":1357,"low":1747,"close":1748,"change":309,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-06",119.7,119.56,122.38,1.9,29300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-05",119.51,120.42,119.32,120.099998,1.45,1.22,26000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1732,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1732},"2026-01-02",117.33,118.66,117.23,2.25,1.93,17000,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":813,"transactions":9,"vwap":1772},"2025-12-31",117.92,116.38,116.4,-1.31,-1.11,{"date":1776,"open":1763,"high":1763,"low":1777,"close":1778,"change":66,"percent_change":1779,"volume":1239,"transactions":9,"vwap":1778},"2025-12-30",117.67,117.71,-0.61,{"date":1781,"open":1782,"high":1783,"low":1352,"close":1784,"change":1785,"percent_change":1083,"volume":1786,"transactions":9,"vwap":1784},"2025-12-29",118.75,119.2,118.43,-0.88,24400,{"date":1788,"open":1789,"high":1789,"low":1451,"close":1790,"change":1708,"percent_change":803,"volume":1791,"transactions":9,"vwap":1790},"2025-12-26",120.089996,119.31,12800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1756,"change":713,"percent_change":107,"volume":1797,"transactions":9,"vwap":1756},"2025-12-24",119.89,120.19,119.42,8900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1804,"volume":988,"transactions":9,"vwap":1803},"2025-12-23",119.080002,119.96,118.76,119.81,-0.02,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-22",119.29,119.99,119.83,1.65,1.4,26600,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-19",116.64,118.48,118.18,2.92,2.53,18100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":320,"volume":988,"transactions":9,"vwap":1826},"2025-12-18",115.89,116.059998,114.99,115.26,1.91,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1653,"transactions":9,"vwap":1831},"2025-12-17",116.96,113.35,-3.08,-2.65,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":331,"percent_change":996,"volume":1840,"transactions":9,"vwap":1839},"2025-12-16",115.74,116.67,115.44,116.43,15400,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":431,"volume":1606,"transactions":9,"vwap":1845},"2025-12-15",118.07,116.2,116.32,-1.14,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1255,"transactions":9,"vwap":1851},"2025-12-12",120.96,116.69,117.46,-3.95,-3.25,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1696,"transactions":9,"vwap":1859},"2025-12-11",119.18,121.45,118.54,121.41,1.32,1.1,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1789,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1789},"2025-12-10",119.029999,120.79,118.29,1.08,0.91,43700,{"date":1871,"open":1872,"high":1360,"low":1872,"close":1873,"change":1874,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-09",118.94,119.010002,0,13400,{"date":1877,"open":1360,"high":1360,"low":1878,"close":1873,"change":461,"percent_change":1306,"volume":1879,"transactions":9,"vwap":1873},"2025-12-08",118.77,9300,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1037,"transactions":9,"vwap":1884},"2025-12-05",119.27,118.19,118.7,-0.11,-0.09,{"date":1888,"open":1889,"high":1609,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1646,"transactions":9,"vwap":1891},"2025-12-04",117.25,116.92,118.81,1.68,1.43,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":193,"volume":1677,"transactions":9,"vwap":1899},"2025-12-03",115.77,117.15,115.33,117.13,0.78,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":193,"percent_change":38,"volume":1907,"transactions":9,"vwap":1906},"2025-12-02",116.66,117.2,116.27,116.35,10100,{"date":1909,"open":1910,"high":1815,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-01",116,115.17,115.68,-1.75,-1.49,22100,{"date":1917,"open":1918,"high":1919,"low":1837,"close":1919,"change":1758,"percent_change":1411,"volume":1920,"transactions":9,"vwap":1919},"2025-11-28",116.8,117.43,5600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":866,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-26",115.81,116.75,115.48,116.21,1.51,9000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1518,"volume":1936,"transactions":9,"vwap":1934},"2025-11-25",113.099998,114.57,112.23,114.48,1.37,9700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1548,"transactions":9,"vwap":1940},"2025-11-24",110.44,113.11,3.79,3.47,{"date":1944,"open":1945,"high":1946,"low":26,"close":1947,"change":132,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-21",108.94,110.089996,109.32,0.8,13900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-20",115.25,115.46,108.4,108.45,-4.03,-3.58,20300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":915,"percent_change":1065,"volume":1965,"transactions":9,"vwap":1964},"2025-11-19",111.86,113.44,111.37,112.48,134400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1520,"transactions":9,"vwap":1971},"2025-11-18",111.61,112.13,109.78,111.21,-0.42,-0.38,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":522,"volume":1981,"transactions":9,"vwap":1979},"2025-11-17",112.61,113.52,110.79,111.63,-1.45,12700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":995,"volume":1989,"transactions":9,"vwap":1987},"2025-11-14",110.58,114.66,110.41,113.080002,0.15,11900,{"date":1991,"open":1830,"high":1830,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-13",112.65,112.93,-4.79,-4.07,17100,{"date":1998,"open":1999,"high":1453,"low":2000,"close":2001,"change":891,"percent_change":891,"volume":916,"transactions":9,"vwap":2001},"2025-11-12",118.4,117.47,117.72,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1196,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-11",118.82,117.37,117.69,-1.37,12200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":299,"percent_change":1417,"volume":2015,"transactions":9,"vwap":2014},"2025-11-10",119.23,119.72,118.019997,119.33,20100,{"date":2017,"open":2018,"high":1904,"low":2019,"close":2020,"change":1004,"percent_change":923,"volume":845,"transactions":9,"vwap":2020},"2025-11-07",114.97,113.57,117.18,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-06",118.84,116.31,116.36,-3.09,-2.59,16300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1733,"change":2034,"percent_change":1480,"volume":2035,"transactions":9,"vwap":1733},"2025-11-05",117.88,120.13,117.77,1.31,31000,{"date":2037,"open":1878,"high":2038,"low":2039,"close":2039,"change":703,"percent_change":1463,"volume":2040,"transactions":9,"vwap":2039},"2025-11-04",120.15,118.14,11400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1254,"volume":2048,"transactions":9,"vwap":2046},"2025-11-03",121.16,121.58,120.4,121.34,-0.27,18800,{"date":2050,"open":2051,"high":2052,"low":1319,"close":2053,"change":204,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-31",121.46,122.099998,121.61,0.77,9200,{"date":2057,"open":1726,"high":2058,"low":2059,"close":2059,"change":965,"percent_change":1472,"volume":1197,"transactions":9,"vwap":2059},"2025-10-30",122.9,120.68,{"date":2061,"open":2062,"high":1715,"low":2062,"close":2063,"change":1555,"percent_change":2064,"volume":1600,"transactions":9,"vwap":2063},"2025-10-29",122.019997,123.059998,1.02,{"date":2066,"open":1668,"high":1668,"low":2067,"close":2067,"change":1121,"percent_change":803,"volume":2068,"transactions":9,"vwap":2067},"2025-10-28",121.82,12400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1480,"percent_change":1868,"volume":2075,"transactions":9,"vwap":2074},"2025-10-27",123.099998,123.19,122.11,122.63,16400,{"date":2077,"open":1381,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-24",121.96,121.51,121.52,2.4,2.01,13500,{"date":2085,"open":2086,"high":2014,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2008,"transactions":9,"vwap":2087},"2025-10-23",116.65,119.12,2.91,2.5,{"date":2091,"open":2092,"high":2092,"low":2093,"close":1926,"change":901,"percent_change":965,"volume":2094,"transactions":9,"vwap":1926},"2025-10-22",118.74,114.9,7500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":66,"percent_change":2101,"volume":2008,"transactions":9,"vwap":2100},"2025-10-21",119.25,119.4,118.79,119.040001,-0.6,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1390,"change":2107,"percent_change":1065,"volume":2108,"transactions":9,"vwap":1390},"2025-10-20",119.93,120.24,119.37,1.35,9900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1021,"volume":2116,"transactions":9,"vwap":2114},"2025-10-17",118.42,118.91,117.14,118.41,-0.89,7700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1774,"volume":2124,"transactions":9,"vwap":2122},"2025-10-16",121.3,121.38,119.14,119.3,-1.34,15600,{"date":2126,"open":1629,"high":1326,"low":2127,"close":2128,"change":1313,"percent_change":562,"volume":2129,"transactions":9,"vwap":2128},"2025-10-15",119.57,120.64,35400,{"date":2131,"open":1866,"high":2132,"low":1866,"close":2133,"change":2134,"percent_change":2134,"volume":1875,"transactions":9,"vwap":2133},"2025-10-14",121.019997,120.040001,-0.01,{"date":2136,"open":1878,"high":2137,"low":1878,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-13",120.3,120.050003,3.83,3.3,7300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":2068,"transactions":9,"vwap":2146},"2025-10-10",120.29,120.84,116.22,-3.76,-3.13,{"date":2150,"open":2151,"high":2151,"low":2127,"close":2152,"change":1708,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-09",120.5,119.98,-0.65,8300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":1893,"percent_change":117,"volume":2160,"transactions":9,"vwap":2158},"2025-10-08",120,120.77,119.94,8000,{"date":2162,"open":2157,"high":1396,"low":2163,"close":2164,"change":1210,"percent_change":2165,"volume":1075,"transactions":9,"vwap":2164},"2025-10-07",118.12,119.34,-0.33,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":52,"percent_change":2172,"volume":1996,"transactions":9,"vwap":2171},"2025-10-06",120.2,120.67,119.63,119.73,0.41,{"date":2174,"open":1808,"high":2175,"low":1783,"close":2176,"change":382,"percent_change":23,"volume":2177,"transactions":9,"vwap":2176},"2025-10-03",120.31,119.24,65700,{"date":2179,"open":1790,"high":2180,"low":2181,"close":2182,"change":122,"percent_change":1059,"volume":2183,"transactions":9,"vwap":2182},"2025-10-02",119.62,118.49,119.53,22700,{"date":2185,"open":2186,"high":2092,"low":2186,"close":2187,"change":38,"percent_change":52,"volume":2188,"transactions":9,"vwap":2187},"2025-10-01",117.12,118.63,24200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":819,"volume":2196,"transactions":9,"vwap":2194},"2025-09-30",117.51,118.089996,117.080002,118.050003,0.73,19200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2054,"percent_change":502,"volume":2068,"transactions":9,"vwap":2202},"2025-09-29",117.53,117.85,117.07,117.32,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":1216,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-26",115.69,116.55,115.61,1.15,19400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":340,"percent_change":612,"volume":2216,"transactions":9,"vwap":2215},"2025-09-25",114.72,115.42,114.28,115.22,22500,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-24",117.65,116.15,116.18,-1.33,-1.13,89300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2191,"change":1652,"percent_change":1043,"volume":1239,"transactions":9,"vwap":2191},"2025-09-23",117.8,118,117.26,{"date":2231,"open":2232,"high":2033,"low":2233,"close":2234,"change":563,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-22",117.019997,116.91,117.76,0.3,9100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":193,"percent_change":1005,"volume":1066,"transactions":9,"vwap":2240},"2025-09-19",117.19,117.41,116.37,{"date":2243,"open":2220,"high":2244,"low":2220,"close":2245,"change":1013,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-18",117.099998,116.74,1.56,11500,{"date":2249,"open":2250,"high":1898,"low":2251,"close":2252,"change":112,"percent_change":1322,"volume":2253,"transactions":9,"vwap":2252},"2025-09-17",115.21,113.91,114.95,5900,{"date":2255,"open":2221,"high":2221,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1239,"transactions":9,"vwap":2257},"2025-09-16",114.73,115.12,-0.95,-0.82,{"date":2261,"open":2262,"high":2241,"low":2263,"close":2264,"change":2235,"percent_change":1306,"volume":876,"transactions":9,"vwap":2264},"2025-09-15",116.010002,115.95,116.07,{"date":2266,"open":2267,"high":2267,"low":2268,"close":1896,"change":2269,"percent_change":382,"volume":1664,"transactions":9,"vwap":1896},"2025-09-12",116.33,115.63,-0.34,{"date":2271,"open":2272,"high":1771,"low":2272,"close":2273,"change":117,"percent_change":948,"volume":2094,"transactions":9,"vwap":2273},"2025-09-11",115.23,116.11,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":979,"percent_change":289,"volume":2280,"transactions":9,"vwap":2279},"2025-09-10",114.86,115.38,114.39,114.91,19500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1988,"percent_change":995,"volume":2287,"transactions":9,"vwap":2286},"2025-09-09",113.71,113.98,112.84,113.93,22300,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":470,"volume":2294,"transactions":9,"vwap":2292},"2025-09-08",112.95,113.81,113.78,1.72,33600,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":152,"volume":2055,"transactions":9,"vwap":2299},"2025-09-05",113.14,110.32,112.059998,0.05,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":915,"percent_change":2208,"volume":2305,"transactions":9,"vwap":2304},"2025-09-04",110.89,112.010002,10000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1612,"percent_change":1043,"volume":2312,"transactions":9,"vwap":2311},"2025-09-03",110.91,111.38,110.25,110.74,6300,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":2319,"volume":1197,"transactions":9,"vwap":2317},"2025-09-02",109.4,110.98,110.97,-0.41,-0.37,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2309,"change":2324,"percent_change":2325,"volume":2154,"transactions":9,"vwap":2309},"2025-08-29",112.18,110.69,-1.19,-1.06,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":204,"percent_change":257,"volume":1066,"transactions":9,"vwap":2329},"2025-08-28",111.72,112.57,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1438,"percent_change":1511,"volume":2160,"transactions":9,"vwap":2335},"2025-08-27",111.73,111.96,111.46,111.64,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":1555,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-26",110.43,111.81,111.77,1.12,31700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2269,"percent_change":742,"volume":1743,"transactions":9,"vwap":2348},"2025-08-25",110.73,111.28,110.5,110.53,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-22",109.69,111.78,110.87,1.28,1.17,10300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1511,"percent_change":1885,"volume":2363,"transactions":9,"vwap":2362},"2025-08-21",109.28,109.97,109.25,109.59,17200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1988,"percent_change":82,"volume":2370,"transactions":9,"vwap":2369},"2025-08-20",109.16,109.74,107.87,109.71,20400,{"date":2372,"open":2334,"high":2334,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2055,"transactions":9,"vwap":2374},"2025-08-19",109.45,109.56,-1.89,-1.7,{"date":2378,"open":1939,"high":2379,"low":1939,"close":2380,"change":2381,"percent_change":819,"volume":2216,"transactions":9,"vwap":2380},"2025-08-18",111.48,111.45,0.69,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":1122,"percent_change":73,"volume":2387,"transactions":9,"vwap":2386},"2025-08-15",111.07,110.27,110.76,21700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1785,"percent_change":1262,"volume":1023,"transactions":9,"vwap":2393},"2025-08-14",111.34,112.019997,111.099998,111.33,{"date":2395,"open":1831,"high":1831,"low":2396,"close":2397,"change":1022,"percent_change":751,"volume":2209,"transactions":9,"vwap":2397},"2025-08-13",111.35,112.21,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":915,"percent_change":1065,"volume":2154,"transactions":9,"vwap":2401},"2025-08-12",111.95,112.74,111.44,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":752,"percent_change":742,"volume":2409,"transactions":9,"vwap":2408},"2025-08-11",111.91,112.040001,111.36,111.47,22900,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":419,"percent_change":112,"volume":1084,"transactions":9,"vwap":2414},"2025-08-08",112.63,111.67,111.82,{"date":2416,"open":1987,"high":2417,"low":2418,"close":2304,"change":1510,"percent_change":420,"volume":2419,"transactions":9,"vwap":2304},"2025-08-07",113.13,111.12,52500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2172,"percent_change":2425,"volume":916,"transactions":9,"vwap":2423},"2025-08-06",111.93,112.17,111,0.37,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1261,"volume":1949,"transactions":9,"vwap":2431},"2025-08-05",112.96,113.28,111.59,111.76,-1.16,{"date":2434,"open":2435,"high":2436,"low":1969,"close":2436,"change":2437,"percent_change":947,"volume":2438,"transactions":9,"vwap":2436},"2025-08-04",112.2,112.92,1.67,8200,{"date":2440,"open":2441,"high":1968,"low":2442,"close":2443,"change":2444,"percent_change":521,"volume":1936,"transactions":9,"vwap":2443},"2025-08-01",111.059998,109.67,111.25,-2.03,{"date":2446,"open":2447,"high":1825,"low":1931,"close":2429,"change":1083,"percent_change":2153,"volume":1659,"transactions":9,"vwap":2429},"2025-07-31",114.74,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":1900,"percent_change":2381,"volume":1820,"transactions":9,"vwap":2452},"2025-07-30",113.31,114.33,114.019997,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":442,"percent_change":442,"volume":2459,"transactions":9,"vwap":2458},"2025-07-29",113.85,114.099998,112.89,113.24,13300,{"date":2461,"open":2251,"high":2251,"low":2462,"close":2429,"change":2463,"percent_change":2463,"volume":1239,"transactions":9,"vwap":2429},"2025-07-28",112.88,0.01,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1927,"percent_change":2107,"volume":2470,"transactions":9,"vwap":2469},"2025-07-25",112.41,113.42,112.27,113.27,12300,{"date":2472,"open":2339,"high":1969,"low":2380,"close":2431,"change":331,"percent_change":1238,"volume":2370,"transactions":9,"vwap":2431},"2025-07-24",{"date":2474,"open":2475,"high":2332,"low":2475,"close":153,"change":1479,"percent_change":2476,"volume":2477,"transactions":9,"vwap":153},"2025-07-23",110.82,1.26,13000,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":1708,"percent_change":172,"volume":2483,"transactions":9,"vwap":2482},"2025-07-22",110.48,109.36,110.26,15100,{"date":2485,"open":2400,"high":2486,"low":2487,"close":2488,"change":1121,"percent_change":66,"volume":1292,"transactions":9,"vwap":2488},"2025-07-21",112.31,111.010002,111.050003,{"date":2490,"open":2491,"high":2491,"low":2492,"close":1961,"change":89,"percent_change":1446,"volume":2493,"transactions":9,"vwap":1961},"2025-07-18",112.16,111.39,21800,{"date":2495,"open":2317,"high":118,"low":2317,"close":2335,"change":1683,"percent_change":2354,"volume":2496,"transactions":9,"vwap":2335},"2025-07-17",8500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":132,"percent_change":1948,"volume":2008,"transactions":9,"vwap":2502},"2025-07-16",109.75,110.31,109.34,110.23,{"date":2504,"open":2505,"high":2505,"low":2481,"close":2481,"change":1262,"percent_change":172,"volume":2506,"transactions":9,"vwap":2481},"2025-07-15",110.45,6400,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":1632,"volume":2512,"transactions":9,"vwap":2510},"2025-07-14",108.62,110.14,1.76,6700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1022,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-11",108.58,108.96,108.32,108.38,-0.49,12900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":931,"volume":1520,"transactions":9,"vwap":2526},"2025-07-10",109.47,109.54,108.51,108.91,-0.5,{"date":2529,"open":2526,"high":2530,"low":2531,"close":2530,"change":1269,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-07-09",109.41,108.64,0.85,5800,{"date":2535,"open":2374,"high":2374,"low":2536,"close":2537,"change":2259,"percent_change":1021,"volume":2538,"transactions":9,"vwap":2537},"2025-07-08",107.97,108.49,9800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":2544,"percent_change":1203,"volume":2545,"transactions":9,"vwap":2542},"2025-07-07",108.73,109.31,108.48,0.19,17800,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2549,"change":2550,"percent_change":1570,"volume":2551,"transactions":9,"vwap":2549},"2025-07-03",107.99,109.12,1.57,34900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":712,"percent_change":2425,"volume":2558,"transactions":9,"vwap":2557},"2025-07-02",107.12,107.59,106.94,107.55,57100,{"date":2560,"open":2561,"high":2531,"low":2562,"close":2563,"change":1353,"percent_change":2222,"volume":1875,"transactions":9,"vwap":2563},"2025-07-01",108.25,106.84,107.15,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":132,"percent_change":601,"volume":2570,"transactions":9,"vwap":2569},"2025-06-30",107.98,108.69,107.85,108.59,19100,{"date":2572,"open":2573,"high":2561,"low":2573,"close":2574,"change":819,"percent_change":38,"volume":2575,"transactions":9,"vwap":2574},"2025-06-27",107.32,107.72,55500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":122,"percent_change":2532,"volume":2582,"transactions":9,"vwap":2581},"2025-06-26",106.35,107.13,106.33,107.099998,41300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1262,"volume":1218,"transactions":9,"vwap":2588},"2025-06-25",106.98,107.029999,106.12,106.2,-0.84,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":132,"percent_change":1004,"volume":2596,"transactions":9,"vwap":2595},"2025-06-24",106.95,107.27,106.5,107.040001,50800,{"date":2598,"open":2599,"high":2588,"low":2600,"close":2601,"change":2550,"percent_change":947,"volume":2602,"transactions":9,"vwap":2601},"2025-06-23",104.81,104.55,106.17,28000,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":1874,"percent_change":1874,"volume":2608,"transactions":9,"vwap":2607},"2025-06-20",105.21,104.31,104.6,6500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2607,"change":2269,"percent_change":2614,"volume":1204,"transactions":9,"vwap":2607},"2025-06-18",105.07,105.5,104.52,-0.32,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2101,"percent_change":1122,"volume":1797,"transactions":9,"vwap":2620},"2025-06-17",105.029999,105.57,104.79,104.94,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1059,"percent_change":2195,"volume":2627,"transactions":9,"vwap":2626},"2025-06-16",105.33,105.93,105.32,105.54,16100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-13",105.12,105.56,104.37,104.78,-1.32,-1.24,95600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2640,"change":1172,"percent_change":1446,"volume":1160,"transactions":9,"vwap":2640},"2025-06-12",105.73,106.099998,105.37,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":152,"percent_change":152,"volume":1239,"transactions":9,"vwap":2647},"2025-06-11",106.13,106.42,105.65,105.89,{"date":2649,"open":2578,"high":2578,"low":2650,"close":2651,"change":892,"percent_change":892,"volume":2652,"transactions":9,"vwap":2651},"2025-06-10",105.35,105.85,17900,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":1659,"transactions":9,"vwap":2657},"2025-06-09",107.010002,105.78,105.83,-1.18,-1.1,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2655,"change":481,"percent_change":1868,"volume":2160,"transactions":9,"vwap":2655},"2025-06-06",106.93,107.17,106.78,{"date":2666,"open":2667,"high":2668,"low":2639,"close":2669,"change":2670,"percent_change":419,"volume":2671,"transactions":9,"vwap":2669},"2025-06-05",106.41,106.62,106.040001,-0.2,20200,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1283,"percent_change":1283,"volume":2538,"transactions":9,"vwap":2677},"2025-06-04",106.52,106.72,106.21,106.24,{"date":2679,"open":2644,"high":2680,"low":2681,"close":2682,"change":1203,"percent_change":1447,"volume":1989,"transactions":9,"vwap":2682},"2025-06-03",106.43,105.55,106.16,{"date":2684,"open":2605,"high":2685,"low":2686,"close":2685,"change":96,"percent_change":45,"volume":813,"transactions":9,"vwap":2685},"2025-06-02",105.99,104.43,{"date":2688,"open":2689,"high":2690,"low":2607,"close":2691,"change":819,"percent_change":972,"volume":2692,"transactions":9,"vwap":2691},"2025-05-30",104.67,105.52,105.48,17500,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2698,"volume":804,"transactions":9,"vwap":2697},"2025-05-29",105.47,104.38,104.86,-0.03,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2703,"change":2101,"percent_change":1122,"volume":1255,"transactions":9,"vwap":2703},"2025-05-28",105.31,105.36,104.89,{"date":2705,"open":2613,"high":2706,"low":2707,"close":2706,"change":2708,"percent_change":1749,"volume":2160,"transactions":9,"vwap":2706},"2025-05-27",105.49,104.19,1.97,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":1612,"percent_change":1254,"volume":2714,"transactions":9,"vwap":2713},"2025-05-23",102.39,103.67,103.52,12000,{"date":2716,"open":2717,"high":2686,"low":2718,"close":2719,"change":803,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-22",104.16,103.74,103.75,-0.63,13700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2376,"volume":2729,"transactions":9,"vwap":2727},"2025-05-21",105.71,105.79,104.28,104.41,-1.81,26200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":172,"percent_change":803,"volume":2363,"transactions":9,"vwap":2735},"2025-05-20",106.49,106.65,105.91,106.22,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2662,"change":107,"percent_change":89,"volume":2740,"transactions":9,"vwap":2662},"2025-05-19",105.51,107.019997,32500,{"date":2742,"open":2743,"high":2744,"low":2725,"close":2745,"change":2746,"percent_change":481,"volume":2747,"transactions":9,"vwap":2745},"2025-05-16",105.94,106.7,106.69,1.03,69300,{"date":2749,"open":2750,"high":2751,"low":2703,"close":2751,"change":2752,"percent_change":819,"volume":1060,"transactions":9,"vwap":2751},"2025-05-15",105.080002,105.66,0.65,{"date":2754,"open":2620,"high":2755,"low":2756,"close":2757,"change":2300,"percent_change":2300,"volume":1689,"transactions":9,"vwap":2757},"2025-05-14",105.14,104.74,105.010002,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2763,"percent_change":562,"volume":1743,"transactions":9,"vwap":2762},"2025-05-13",104.27,105.53,104.96,0.52,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2081,"volume":2342,"transactions":9,"vwap":2768},"2025-05-12",104.98,103.37,104.44,2.45,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":419,"percent_change":419,"volume":2776,"transactions":9,"vwap":2775},"2025-05-09",102.48,102.5,101.69,101.99,21100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1313,"volume":2784,"transactions":9,"vwap":2782},"2025-05-08",102.66,103.15,102.029999,102.18,0.61,14500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-07",101.35,101.87,101.19,101.57,0.38,13200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2789,"change":2115,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2789},"2025-05-06",101.080002,101.84,101.07,-0.87,13100,{"date":2801,"open":2802,"high":2779,"low":2802,"close":2803,"change":382,"percent_change":1187,"volume":2387,"transactions":9,"vwap":2803},"2025-05-05",101.47,102.080002,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-05-02",101.71,102.49,101.68,102.37,2,1.99,19600,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2819,"volume":1023,"transactions":9,"vwap":2818},"2025-05-01",100.57,101.2,100.35,100.37,0.27,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":892,"percent_change":892,"volume":916,"transactions":9,"vwap":2825},"2025-04-30",98.37,100.17,97.93,100.099998,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":481,"percent_change":979,"volume":2832,"transactions":9,"vwap":2831},"2025-04-29",98.86,100.22,98.7,100.080002,40900,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":972,"percent_change":1313,"volume":2839,"transactions":9,"vwap":2838},"2025-04-28",98.66,99.36,98.36,99.11,16600,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":23,"percent_change":23,"volume":2845,"transactions":9,"vwap":2844},"2025-04-25",98.95,97.92,98.52,18000,{"date":182,"open":178,"high":2847,"low":178,"close":2848,"change":908,"percent_change":2246,"volume":2849,"transactions":9,"vwap":2848},98.96,98.76,7900]