[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTF":3,"homepage-market-summary":30,"stock-historical-PTF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTF","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 Technology Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0295,0.03324,"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},112.8,113.89,115.23,112.67,112.8946,-0.0946,-0.08,63513.787318,139.64999,66.48,79153.90147600399,63.3,5026,{"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},56.049999,66141,24141329.270477,95.63,"2025-04-24",[184,187,197,208,219,230,241,252,263,274,284,294,305,316,327,338,348,359,370,381,390,401,410,421,431,442,452,462,473,481,491,501,512,521,531,542,552,561,572,583,594,605,615,626,636,647,658,669,679,690,700,711,722,731,741,752,762,772,782,793,803,813,822,830,837,845,854,862,871,880,889,898,906,914,923,930,939,948,957,966,975,984,993,1001,1010,1018,1025,1034,1042,1049,1056,1063,1070,1077,1086,1094,1102,1111,1119,1127,1136,1143,1151,1159,1168,1176,1183,1191,1199,1208,1216,1222,1231,1239,1247,1252,1260,1268,1275,1282,1289,1296,1304,1312,1319,1327,1336,1344,1351,1359,1368,1377,1385,1393,1401,1409,1416,1424,1432,1440,1448,1455,1463,1471,1479,1486,1494,1502,1511,1520,1527,1535,1543,1552,1559,1567,1576,1585,1593,1601,1610,1618,1625,1633,1641,1648,1655,1664,1673,1681,1687,1694,1702,1710,1717,1726,1730,1738,1743,1750,1758,1765,1773,1780,1788,1795,1802,1811,1819,1826,1831,1838,1844,1852,1861,1868,1875,1882,1889,1897,1906,1913,1922,1929,1938,1947,1956,1965,1972,1981,1986,1993,1999,2005,2011,2020,2027,2035,2042,2047,2055,2063,2071,2079,2086,2093,2102,2110,2119,2125,2131,2139,2146,2152,2159,2167,2175,2181,2189,2195,2203,2211,2220,2229,2234,2242,2250,2257,2263,2271,2276,2282,2289,2295,2304,2309,2316,2323,2330,2339,2344,2353,2359,2367,2375,2382,2389,2395,2401,2406,2414,2421,2429,2435,2442,2450,2457,2464,2470,2476,2482,2488,2494,2503,2511,2518,2523,2528,2533,2540,2546,2553,2560,2566,2572,2579,2586,2593,2598,2604,2612,2618,2624,2628,2633,2639,2646,2655,2661,2666,2672,2680,2688,2695,2702,2708,2712,2718,2722,2728,2732,2736,2739,2746,2752,2758,2764,2772,2779,2785,2793,2799,2805,2811,2817,2824,2830,2835,2841,2846,2853,2859,2865,2871,2876,2880,2887,2893,2897,2905,2912,2919,2924,2932,2938,2946,2954,2962,2970,2978,2984,2990,2996,3003,3008],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1005,113.8296,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",112.44,113.0611,112.0723,0.6346,0.57,78782.057522,1072,112.7013,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",112.42,113.14,112.01,112.26,0.81,0.73,81138.623479,1129,112.3167,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",110,111.81,109.01,111.45,2.56,2.35,121713.755924,2285,110.49,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",109.68,110.05,108.04,108.89,0.25,0.23,70617.434209,931,108.8993,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",109.15,110.04,108.09,108.64,1.4819,1.38,41779.950337,613,108.8554,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",107.66,108.47,104.46,107.1581,-2.3819,-2.17,61222.022214,870,106.6135,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",109.06,110.0399,107.69,109.54,2.22,2.07,73124.424592,954,109.1215,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",106.09,107.73,105.2964,107.32,-0.87,-0.8,72411.325579,887,106.5498,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",109.66,106.7,108.19,-1.62,-1.48,71055.325805,956,108.1317,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",106.13,109.8377,109.81,2.44,2.27,61567.069139,1010,108.9321,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",105.93,107.87,104.99,107.37,4.13,4,106834.592718,1330,106.6999,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",100.84,103.34,100.555,103.24,3.44,3.45,93422.707292,3565,101.5699,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",98.97,100.13,98.545,99.8,4.06,4.24,62395.193582,1041,99.5025,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",95.86,97.21,94.36,95.74,1.87,1.99,106411.272401,1180,96.2853,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",95.82,93.185,93.87,-0.75,-0.79,70493.76463,904,94.1534,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",95.62,96.985,94.52,94.62,-7.52,-7.36,99052.148714,1610,95.579,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",102.57,103.4248,101.72,102.14,1.4628,1.45,59682.561494,1061,102.6207,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",100.9,102.8,100.6,100.6772,-3.3228,-3.19,51882.640386,917,101.5019,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",103.21,106.06,104,0.13,81029.925391,1350,104.6584,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",101.97,104.92,100.98,103.87,3.71,3.7,106657.642073,1762,103.6968,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",96.44,100.16,4.99,5.24,91785.34726,1362,99.1022,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",93.62,95.19,91.595,95.17,1.0681,1.14,164096.871285,1796,93.4799,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":127,"volume":428,"transactions":429,"vwap":430},"2026-09-02",93.56,94.69,92.3798,94.1019,0.4419,78430.829032,1212,93.6831,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",95,95.03,93.06,93.66,-3.41,-3.51,221984.210982,1499,93.7951,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",97.15,98.29,96.13,97.07,-0.01,88642.455997,1533,96.8614,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",101.12,97.01,97.08,-5.13,-5.02,55708.997198,1163,98.2366,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",103.66,104.3099,101.365,102.21,1.31,1.3,50636.662876,938,102.1511,{"date":474,"open":475,"high":476,"low":477,"close":372,"change":38,"percent_change":38,"volume":478,"transactions":479,"vwap":480},"2026-08-26",100.28,101.3,99.495,22450.204768,588,100.6192,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":261,"vwap":490},"2026-08-25",100.97,101.49,99.215,100.32,2.16,2.2,62225.277136,100.1837,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",99.62,95.88,98.16,-4.2,-4.1,114334.505634,4431,97.995,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",104.24,104.335,100.375,102.36,-0.6,-0.58,45402.27599,1113,102.2681,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":226,"percent_change":89,"volume":518,"transactions":519,"vwap":520},"2026-08-20",102.29,103.59,101.415,102.96,58053.399929,1509,102.4778,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",110.37,101.78,102.73,-5.82,-5.36,114977.939713,1972,104.1184,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",112.79,113.83,107.1,108.55,-9.74,-8.23,95642.118315,1922,109.6694,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",115.4,118.89,118.29,4.56,4.01,126733.568055,2463,117.8462,{"date":553,"open":118,"high":554,"low":555,"close":556,"change":557,"percent_change":289,"volume":558,"transactions":559,"vwap":560},"2026-08-14",114.2,111.1377,113.73,2.71,126551.395254,1755,112.5875,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",109.97,113.78,109.48,111.02,0.86,0.78,210090.845396,2606,112.1293,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",110.98,111.56,108.58,110.16,4.36,4.12,176307.596259,2095,110.5605,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",106.66,106.715,104.86,105.8,1.41,1.35,94722.811493,1433,105.666,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",108.66,109.658,104.385,104.39,-3.7759,-3.49,144377.513413,2111,106.4293,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":258,"volume":612,"transactions":613,"vwap":614},"2026-08-07",109.37,109.95,105.51,108.1659,2.3511,108885.009859,1476,107.7926,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",102.1,108.45,100.66,105.8148,0.4348,0.41,143544.025124,1901,105.953,{"date":627,"open":297,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",111.09,105.32,105.38,-2.802,-2.59,125722.537954,2138,108.0268,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",105.76,109.2899,104.985,108.182,6.512,6.41,234375.356249,2767,107.5111,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",95.235,102.44,93.76,101.67,3.53,3.6,160570.405452,4092,100.0998,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",103.84,104.74,96.62,98.14,1.09,1.12,180484.889383,3916,99.421,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",92.035,97.28,97.05,12.09,14.23,501307.878455,4240,96.0678,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",91.43,92.79,84.92,84.96,-6.24,-6.84,390272.512972,9248,87.7233,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",93.99,87.47,91.2,-7.81,-7.89,350304.964696,10492,90.2138,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",103.6,103.7714,95.09,99.01,-3.3264,-3.25,164464.505984,2369,98.2425,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",108.18,108.2,101.46,102.3364,-7.2036,-6.58,200701.70196,2201,103.415,{"date":723,"open":724,"high":725,"low":724,"close":257,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",108.1,112.06,-0.42,-0.38,171148.621685,2017,109.9709,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",107.65,112.14,109.96,-0.7572,-0.68,207392.029372,2261,110.7409,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",106.39,110.75,106.1,110.7172,10.1772,10.12,267685.048833,2690,109.2251,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",102.26,104.64,100.26,100.54,0.29,87661.142117,1667,102.0555,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":269,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-17",96.9,103.11,94.35,100.25,-0.86,156036.688186,1846,99.344,{"date":773,"open":774,"high":775,"low":776,"close":454,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-16",105,105.71,100.1576,-7.69,-7.07,113014.198056,2175,101.7984,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",115.14,115.25,104.5,108.81,-4.31,-3.81,78746.861276,1668,109.3569,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":396,"volume":800,"transactions":801,"vwap":802},"2026-07-14",114.69,114.98,111.045,113.12,4.05,182506.348471,1384,112.8474,{"date":804,"open":153,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-13",111.965,108.07,109.07,-6.67,-5.76,470961.493609,2413,109.8676,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-10",115.66,116.95,113.59,115.74,-1.95,-1.66,71500,{"date":823,"open":545,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",120.73,117.51,117.69,5.45,4.86,82700,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":579,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-08",106.93,112.27,112.24,3.81,77100,{"date":838,"open":735,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",111.050003,104.81,108.12,-7.59,-6.56,114500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",118.080002,121.4,115.5,115.71,2.3,2.03,178700,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",127.040001,110.84,113.41,-13.36,-10.54,213300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",130.89,131.31,126,126.77,-9.54,-7,134700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",132.74001,136.56,132.070007,136.31,4.7,3.57,139400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-29",127.7,131.81,124,131.61,5.57,4.42,120700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",127.82,128.47,125.58,126.040001,-6.2,-4.69,65800,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",134.78,127.089996,132.24001,5.59,4.41,78100,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",129.81,124.24,126.65,-2.94,-2.27,98500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",129.42,132.25,128.56,129.59,-8.77,-6.34,164300,{"date":924,"open":925,"high":25,"low":926,"close":927,"change":928,"percent_change":132,"volume":929,"transactions":9,"vwap":927},"2026-06-22",139.48,136.67,138.36,1.19,136000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",137.32001,137.61,135.98,137.17,5.07,3.84,85000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",133.98,136.42,132.0099945,132.10001,0.8,0.61,144700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-16",136.28999,137.25999,131.029999,131.3,-4.71,-3.46,182000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-15",136.48,136.99001,134.99001,136.0099945,6.26,4.82,480900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-12",128.84,131.55,127.58,129.75,1.9,1.49,55900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",121.24,128.10001,121.2,127.85,8.41,7.04,91700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",120.050003,125.080002,119.24,119.44,-2.45,-2.01,51900,{"date":994,"open":995,"high":996,"low":784,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",126.54,128.78,121.89,-2.63,-2.11,87300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",126.6,126.85,123.45,124.52,2.74,2.25,63600,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",129.89999,120.91,121.78,-12.57,-9.36,116500,{"date":1019,"open":1020,"high":934,"low":1021,"close":1022,"change":280,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-04",131.089996,129.67,134.35001,-1.09,55300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",136.73,137.50999,134.37,135.83,0.37,0.27,82800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":405,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-06-02",132.19,135.73,131.77,135.46001,3.82,99300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":589,"percent_change":664,"volume":1048,"transactions":9,"vwap":1047},"2026-06-01",128.71001,131.39999,126.8,130.47,151800,{"date":1050,"open":1051,"high":1051,"low":1046,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",130.42999,129.059998,-1.08,-0.83,90800,{"date":1057,"open":1058,"high":1059,"low":978,"close":1060,"change":1061,"percent_change":102,"volume":1062,"transactions":9,"vwap":1060},"2026-05-28",130.3,131.48,130.14,0.69,67800,{"date":1064,"open":875,"high":875,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-27",127.4,129.45,-0.64,-0.49,100400,{"date":1071,"open":970,"high":1072,"low":866,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-26",130.67999,130.089996,6.7,5.43,94500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-22",122.93,124.78,122.16,123.39,1.63,1.34,80900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-21",117.82,122.18,121.76,3.66,3.1,59900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":905,"transactions":9,"vwap":1099},"2026-05-20",116.14,118.59,116,118.099998,3.62,3.16,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",113.11,115.36,110.25,114.48,-0.24,-0.21,110400,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",120.96,112.6,114.72,-4.86,-4.06,116100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":74,"volume":1126,"transactions":9,"vwap":1124},"2026-05-15",119.59,121.11,118.24,119.58,-4.07,75800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",122.67,124.080002,121.93,123.65,1.24,1.01,47500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":366,"percent_change":117,"volume":1142,"transactions":9,"vwap":1141},"2026-05-13",123.6,123.72,119.5,122.41,76800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1113,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1113},"2026-05-12",123.17,123.61,116.69,-4.8,-3.82,119100,{"date":1152,"open":1153,"high":910,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",122.040001,122,125.76,4.97,4.11,105300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",118.17,120.86,118.14,120.79,4.4,3.78,76100,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",120.45,114.79,116.39,-5.28,-4.34,79300,{"date":1177,"open":1178,"high":1179,"low":825,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",120.13,121.67,3.33,2.81,128000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",115.29,119.18,118.34,4.25,3.73,84300,{"date":1192,"open":1193,"high":1194,"low":17,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",114.59,114.99,114.089996,0.17,0.15,355800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-01",111.46,113.96,110.9,113.92,2.52,2.26,100200,{"date":1209,"open":1210,"high":1201,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",110.42,108.38,111.4,3.64,3.38,70500,{"date":1217,"open":1211,"high":1218,"low":1219,"close":1220,"change":132,"percent_change":203,"volume":1221,"transactions":9,"vwap":1220},"2026-04-29",109,106.83,107.76,93300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-28",107.41,109.57,105.22,106.89,-4.37,-3.93,83800,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",111.66,108.59,111.26,-0.2,-0.18,49900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1201,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1201},"2026-04-24",111.8,112.83,109.86,1.46,1.33,71100,{"date":1248,"open":523,"high":1249,"low":1250,"close":210,"change":1251,"percent_change":1109,"volume":897,"transactions":9,"vwap":210},"2026-04-23",111.59,108,-0.23,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",110.73,108.040001,110.23,2.31,2.14,157800,{"date":1261,"open":1262,"high":210,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",108.7,107.63,107.92,0.3,0.28,132900,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1133,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-20",105.72,107.88,107.62,1.17,69400,{"date":1276,"open":1277,"high":1277,"low":609,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",107.11,106.38,1.64,1.57,187300,{"date":1283,"open":1284,"high":1285,"low":650,"close":661,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":661},"2026-04-16",102.83,104.82,2.97,2.92,234200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1032,"percent_change":1032,"volume":1295,"transactions":9,"vwap":1294},"2026-04-15",101.23,102.019997,99.46,101.77,78200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-14",102.25,102.72,100.019997,101.5,0.35,161700,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",98.24,101.52,101.15,2.17,2.19,91400,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-10",100.49,98.25,98.98,-0.36,124400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1061,"volume":1326,"transactions":9,"vwap":1324},"2026-04-09",99.2,100.22,98.17,99.34,0.68,109400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",98.85,99.58,96.71,98.66,5.6,6.02,141000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1339},"2026-04-07",91.44,93.059998,90.68,0.77,0.83,30300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":102,"percent_change":38,"volume":1350,"transactions":9,"vwap":1349},"2026-04-06",92.6,93.3,91.55,92.29,333300,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",85.4,91.83,91.76,2.34,2.62,52500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-01",88.19,90.86,87.86,89.42,3.09,3.58,96000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-31",83.19,86.35,82.94,86.33,4.88,5.99,30900,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-30",87.26,80.58,81.45,-4.45,-5.18,181100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":768,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-27",86.39,87.3,85.34,85.9,-0.99,57200,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",91.040001,86.75,86.76,-6.31,-6.78,56700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":226,"volume":1408,"transactions":9,"vwap":1406},"2026-03-25",92.59,94.57,92.36,93.07,0.21,73900,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1309,"volume":1415,"transactions":9,"vwap":1413},"2026-03-24",89.85,93.44,92.86,1.97,51800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":289,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-23",90.57,92.82,89.75,90.89,2.76,40600,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-20",92.83,87.57,88.45,-4.48,-4.82,22800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":259,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-19",88.31,93.2,87.87,92.93,2.28,40400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1362,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1362},"2026-03-18",91.68,92.54,90.7,-0.06,-0.07,17400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":469,"percent_change":366,"volume":1454,"transactions":9,"vwap":1453},"2026-03-17",89.14,91.059998,89.059998,90.92,23400,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-16",89.38,90.81,89.62,2.63,3.02,44100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":89,"volume":1470,"transactions":9,"vwap":1468},"2026-03-13",88.11,89.35,86.68,86.99,0.19,15300,{"date":1472,"open":1473,"high":1465,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-12",88.07,86.43,86.8,-2.74,-3.06,16900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1196,"percent_change":1469,"volume":1485,"transactions":9,"vwap":1484},"2026-03-11",89.51,90.25,88.59,89.54,11700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1245,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-10",88.98,91.56,88.97,89.37,1.51,34300,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-09",82.98,88.25,88.040001,3.83,4.55,13500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-06",86.36,88.48,83.85,84.21,-4.96,-5.56,24300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-05",90.34,91.42,87.37,89.17,-2.56,-2.79,44400,{"date":1521,"open":1522,"high":1523,"low":1362,"close":1524,"change":1525,"percent_change":1244,"volume":1526,"transactions":9,"vwap":1524},"2026-03-04",92.72,92.91,91.73,1.32,26400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":954,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-03",91.34,91.87,88.68,90.41,-4.95,78900,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-02",91.92,95.15,95.12,3.08,3.35,51500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",91.39,92.21,90.76,92.040001,-0.95,-1.02,17300,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1423,"transactions":9,"vwap":1556},"2026-02-26",95.23,91.23,92.99,-2.68,-2.8,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1461,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-25",94.56,96.34,94.26,95.67,3.26,38400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-24",92.019997,93.51,91.019997,92.65,1.53,1.68,32200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-23",92.11,92.17,90.66,91.12,-1.01,-1.1,12200,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-20",89.93,93.34,92.13,1.59,1.76,24900,{"date":1594,"open":1513,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-19",90.67,89.16,90.54,-0.26,-0.29,21800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-18",90.040001,91.84,89.56,90.8,1.61,1.81,12800,{"date":1611,"open":1612,"high":1603,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-17",87.67,86.87,89.19,0.18,0.2,19800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":127,"percent_change":102,"volume":1624,"transactions":9,"vwap":1623},"2026-02-13",88.63,89.83,86.18,89.010002,37500,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",91.75,88.17,88.54,-1.75,-1.94,36500,{"date":1634,"open":1513,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-11",91.52,88.15,90.29,1.37,1.54,63400,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1439,"transactions":9,"vwap":1645},"2026-02-10",90.9,88.71,88.92,-1.81,-1.99,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":851,"volume":1654,"transactions":9,"vwap":1652},"2026-02-09",88.47,91.47,90.73,2.04,58000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-06",85.82,88.73,85.51,88.69,5.08,6.08,39700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-05",81.25,84.36,80.96,83.61,0.43,0.52,23500,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-04",87.9,81.21,83.18,-4.55,-5.19,36900,{"date":1682,"open":1614,"high":1683,"low":1684,"close":1685,"change":1616,"percent_change":226,"volume":1686,"transactions":9,"vwap":1685},"2026-02-03",90.21,85.7,87.73,35100,{"date":1688,"open":1667,"high":1689,"low":1667,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-02",88.46,87.53,2.79,3.29,157000,{"date":1695,"open":1696,"high":1623,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-30",87.38,83.98,84.74,-3.2,-3.64,30400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-29",88.5,88.55,85.28,87.94,-0.02,29600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":334,"percent_change":1257,"volume":1716,"transactions":9,"vwap":1715},"2026-01-28",86.89,88.34,86.72,87.96,47600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-27",84.38,86.22,84.29,85.97,2.83,3.4,33100,{"date":1727,"open":1728,"high":1667,"low":1728,"close":1729,"change":226,"percent_change":1266,"volume":1343,"transactions":9,"vwap":1729},"2026-01-26",82.77,83.14,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-23",83.76,82.34,82.91,-1.47,-1.74,28400,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1719,"change":112,"percent_change":1236,"volume":1742,"transactions":9,"vwap":1719},"2026-01-22",85.95,83.77,14200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1525,"percent_change":1590,"volume":1749,"transactions":9,"vwap":1748},"2026-01-21",84.61,85.23,83,84.55,14400,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-20",81.59,84.63,83.23,-0.28,-0.34,25100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1446,"percent_change":23,"volume":1764,"transactions":9,"vwap":1763},"2026-01-16",84.78,85.27,83.41,83.51,27500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1134,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-15",84.53,85.18,83.42,83.58,1.22,52600,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1592,"transactions":9,"vwap":1777},"2026-01-14",83.33,81.44,82.57,-1.07,-1.28,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1280,"volume":1787,"transactions":9,"vwap":1785},"2026-01-13",82.97,84.34,82.78,83.64,1.29,65000,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":665,"volume":1794,"transactions":9,"vwap":1792},"2026-01-12",80.47,82.42,82.35,0.91,28600,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1776,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1776},"2026-01-09",80.28,81.63,1.98,2.49,18300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-08",80.64,80.85,78.9,79.46,-1.46,-1.8,41800,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-07",81.7,80.23,80.92,-1.13,-1.38,15700,{"date":1820,"open":1807,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1565,"volume":1825,"transactions":9,"vwap":1823},"2026-01-06",82.080002,79.21,82.050003,2.59,47900,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1807,"change":59,"percent_change":193,"volume":1830,"transactions":9,"vwap":1807},"2026-01-05",80.71,78.77,17500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1205,"percent_change":1692,"volume":1837,"transactions":9,"vwap":1836},"2026-01-02",77.93,79.059998,77.75,79.010002,63100,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":508,"volume":1843,"transactions":9,"vwap":1841},"2025-12-31",77.63,76.49,-0.45,23200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1108,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-30",77.13,77.7,76.81,76.94,-0.31,25500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-29",77.3,78.18,76.61,77.18,-0.92,-1.18,39800,{"date":1862,"open":1863,"high":1863,"low":1840,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-26",79.050003,78.099998,-1.03,-1.3,17000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":89,"percent_change":1266,"volume":1874,"transactions":9,"vwap":1873},"2025-12-24",78.68,79.22,78.58,79.13,12600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1850,"percent_change":1881,"volume":1818,"transactions":9,"vwap":1880},"2025-12-23",79.18,79.2,78.57,78.91,-0.39,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1871,"change":142,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1871},"2025-12-22",79.31,79.96,78.95,1.36,56600,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-19",75.53,78.45,78.16,3.5,4.69,38000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-18",75.14,76.37,74.4,74.66,1.96,2.7,23800,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-17",76.86,72.7,-2.98,-3.94,34200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-16",74.6,76.18,74.38,75.68,0.42,0.56,21000,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":632,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-15",78.74,75.21,75.26,-3.33,38200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-12",82.12,82.13,77.71,77.85,-5.35,-6.43,32300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-11",80.61,83.34,80.46,83.2,0.84,1.02,25600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-10",81.38,83.3,81.28,82.36,0.06,0.07,28700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-09",82.029999,82.79,81.9,82.3,0.76,0.93,29800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":142,"percent_change":1525,"volume":1971,"transactions":9,"vwap":1970},"2025-12-08",81.62,82.099998,80.22,81.54,17800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-05",80.75,80.81,79.64,80.48,0.09,0.11,13000,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1007,"percent_change":653,"volume":1851,"transactions":9,"vwap":1985},"2025-12-04",77.96,80.49,80.39,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":664,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-03",76.45,77.65,75.11,1.42,14500,{"date":1994,"open":1995,"high":1996,"low":1841,"close":1997,"change":23,"percent_change":1998,"volume":1617,"transactions":9,"vwap":1997},"2025-12-02",77.97,78.61,76.56,-0.1,{"date":2000,"open":2001,"high":2001,"low":1841,"close":2002,"change":2003,"percent_change":1476,"volume":2004,"transactions":9,"vwap":2002},"2025-12-01",77.37,76.64,-2.16,43500,{"date":2006,"open":2007,"high":1886,"low":2007,"close":2008,"change":1084,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-28",78.15,78.8,1.73,12900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-26",77.040001,78.13,75.96,77.46,1.56,2.06,32400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":203,"percent_change":2026,"volume":1843,"transactions":9,"vwap":2025},"2025-11-25",74.41,76.15,73.42,75.9,1.08,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-24",70.22,75.19,75.089996,6.38,9.29,22400,{"date":2036,"open":2037,"high":2038,"low":26,"close":2039,"change":1341,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-21",68.49,69.33,68.71,1.13,30600,{"date":2043,"open":1918,"high":1918,"low":2044,"close":2045,"change":458,"percent_change":2046,"volume":1764,"transactions":9,"vwap":2045},"2025-11-20",67.8,67.94,-6.88,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":226,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-19",72.85,74.43,72.43,72.96,0.32,18200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1954,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-18",71.26,73.52,70.37,72.73,0.1,80600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1779,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-17",73.54,74.93,71.65,72.66,-1.73,78700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1598,"volume":2078,"transactions":9,"vwap":2076},"2025-11-14",71.38,76.21,71.24,73.94,-0.19,24500,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1632,"transactions":9,"vwap":2083},"2025-11-13",78.25,73.34,74.13,-4.76,-6.03,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":507,"volume":2092,"transactions":9,"vwap":2090},"2025-11-12",80.82,78.22,78.89,-0.48,22100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-11",79.91,80.12,78.87,79.37,-2.06,-2.53,29500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1357,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-10",81.67,82.74,80.57,81.43,3.32,28000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-07",75.89,78.92,74.65,78.81,0.92,1.18,22700,{"date":2120,"open":2121,"high":1776,"low":2122,"close":2122,"change":601,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-11-06",81.050003,77.89,-4.29,18000,{"date":2126,"open":2127,"high":2128,"low":2127,"close":1949,"change":1092,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1949},"2025-11-05",79.45,81.93,3.96,27400,{"date":2132,"open":2133,"high":2134,"low":2081,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-04",79.23,81.55,78.28,-3.89,-4.73,26600,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":1998,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-03",84.050003,81.27,82.17,-0.12,23700,{"date":2147,"open":2148,"high":1747,"low":2149,"close":2150,"change":1590,"percent_change":1414,"volume":2151,"transactions":9,"vwap":2150},"2025-10-31",82.52,80.87,82.27,24600,{"date":2153,"open":1797,"high":2154,"low":2155,"close":2156,"change":248,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-30",81.73,80.25,80.68,-2.62,7900,{"date":2160,"open":2143,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-29",83.5,82.040001,82.85,1.71,2.11,5800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":344,"volume":2174,"transactions":9,"vwap":2172},"2025-10-28",81.83,82.88,81.11,81.14,-0.65,19000,{"date":2176,"open":1959,"high":1959,"low":2177,"close":2178,"change":1786,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-27",81.56,81.79,1.6,32700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1894,"volume":2188,"transactions":9,"vwap":2186},"2025-10-24",80.83,81.29,80.41,80.5,2.72,14600,{"date":2190,"open":2191,"high":1893,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1749,"transactions":9,"vwap":2192},"2025-10-23",74.84,77.78,3.34,4.49,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1558,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-22",76.74,77,72.46,74.44,-3.63,37400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1630,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-21",78.37,78.88,76.87,77.24,-2.22,6600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-20",79.53,80.2,78.79,78.99,1.23,1.58,21700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-17",77.38,78.41,76.099998,77.76,-1.25,-1.58,10700,{"date":2230,"open":1952,"high":2231,"low":1872,"close":1836,"change":2232,"percent_change":2233,"volume":2228,"transactions":9,"vwap":1836},"2025-10-16",82.4,-2.64,-3.23,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1963,"volume":2241,"transactions":9,"vwap":2239},"2025-10-15",82.53,82.66,79.85,81.65,0.75,13600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1067,"volume":2249,"transactions":9,"vwap":2247},"2025-10-14",79.49,82,77.87,80.9,-0.52,19100,{"date":2251,"open":2252,"high":2134,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-13",79.55,81.42,5.14,6.74,11500,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":2092,"transactions":9,"vwap":2260},"2025-10-10",81.76,76.28,-4.61,-5.7,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":225,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-09",80.78,81.15,79.68,80.89,0.31,25300,{"date":2272,"open":2252,"high":2273,"low":1807,"close":1804,"change":1492,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1804},"2025-10-08",80.93,1.91,10400,{"date":2277,"open":2278,"high":2278,"low":2279,"close":1873,"change":2280,"percent_change":2281,"volume":2202,"transactions":9,"vwap":1873},"2025-10-07",81.099998,76.93,-1.31,-1.63,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2164,"percent_change":1309,"volume":2288,"transactions":9,"vwap":2287},"2025-10-06",80.34,80.97,79.81,80.44,18800,{"date":2290,"open":2291,"high":2096,"low":2292,"close":2293,"change":2294,"percent_change":1962,"volume":2109,"transactions":9,"vwap":2293},"2025-10-03",79.089996,78.48,78.73,0.59,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-02",77.42,78.4,77.16,78.14,2.41,3.18,22000,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":1793,"percent_change":1771,"volume":1701,"transactions":9,"vwap":2308},"2025-10-01",74.74,76.46,75.73,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":1978,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-30",74.62,74.82,73.91,0.12,15400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1919,"percent_change":193,"volume":2322,"transactions":9,"vwap":2321},"2025-09-29",75.36,75.58,74.67,74.73,16100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1979,"volume":1830,"transactions":9,"vwap":2328},"2025-09-26",74.21,74.49,73.56,74.31,0.08,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-25",73.24,74.47,72.9,74.23,-0.61,-0.82,20000,{"date":2340,"open":1856,"high":1856,"low":2341,"close":2191,"change":2069,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2191},"2025-09-24",74.64,-2.26,19400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-23",76.95,77.07,75.75,76.57,-0.27,-0.35,28900,{"date":2354,"open":2355,"high":2198,"low":2356,"close":2357,"change":2329,"percent_change":2061,"volume":2358,"transactions":9,"vwap":2357},"2025-09-22",76.22,75.37,76.84,47800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":590,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-19",76.19,77.019997,75.95,76.76,1.79,41700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":1376,"transactions":9,"vwap":2372},"2025-09-18",74.059998,75.5,73.99,75.41,2.54,3.49,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":23,"percent_change":2381,"volume":1617,"transactions":9,"vwap":2380},"2025-09-17",72.5,73.27,71.87,72.87,-0.11,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":1881,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-16",73.46,72.41,72.95,-0.53,10100,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2082,"change":117,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2082},"2025-09-15",72.59,73.53,1.66,15100,{"date":2396,"open":2397,"high":2398,"low":2379,"close":2399,"change":2381,"percent_change":2400,"volume":1501,"transactions":9,"vwap":2399},"2025-09-12",72.17,72.62,72.14,-0.15,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":665,"percent_change":1280,"volume":2249,"transactions":9,"vwap":2405},"2025-09-11",71.080002,72.54,72.25,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":137,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-10",71.46,72,70.74,71.13,0.65,22900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":1061,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-09",70.089996,70.67,69.31,0.99,19900,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-08",68.97,70.059998,69.98,1.27,1.85,34100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2039,"change":2434,"percent_change":2018,"volume":1510,"transactions":9,"vwap":2039},"2025-09-05",69.050003,69.15,67.45,1.39,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":107,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-04",67.17,67.32,66.49,0.36,31900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1108,"volume":2449,"transactions":9,"vwap":2447},"2025-09-03",67.36,67.41,66.68,67.080002,-0.16,16700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":2455,"percent_change":2456,"volume":2174,"transactions":9,"vwap":2453},"2025-09-02",66.25,67.24,66.050003,-0.62,-0.91,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2099,"volume":2463,"transactions":9,"vwap":2461},"2025-08-29",69.07,67.49,67.86,-1.43,39300,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":1525,"percent_change":2469,"volume":1921,"transactions":9,"vwap":2468},"2025-08-28",67.99,69.53,69.29,1.94,{"date":2471,"open":2466,"high":2472,"low":2473,"close":2474,"change":107,"percent_change":1302,"volume":2475,"transactions":9,"vwap":2474},"2025-08-27",68.22,67.9,67.97,12300,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":137,"percent_change":1325,"volume":2481,"transactions":9,"vwap":2480},"2025-08-26",67.96,67.56,67.73,13800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":2077,"percent_change":1755,"volume":2487,"transactions":9,"vwap":2486},"2025-08-25",67.42,67.89,67.27,6300,{"date":2489,"open":2490,"high":2461,"low":2490,"close":2491,"change":2164,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-22",66.82,67.46,2.6,11600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-21",65.7,65.97,65.34,65.75,-0.37,-0.56,6000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2506},"2025-08-20",65.6,66.12,64.29,0.03,0.05,9600,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2003,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-19",68.2,66.019997,66.089996,-3.16,23100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":1616,"percent_change":758,"volume":2343,"transactions":9,"vwap":2521},"2025-08-18",67.81,68.25,67.76,{"date":2524,"open":2525,"high":2525,"low":2484,"close":2526,"change":507,"percent_change":269,"volume":2527,"transactions":9,"vwap":2526},"2025-08-15",68.19,68.050003,18500,{"date":2529,"open":2530,"high":2531,"low":2526,"close":2532,"change":269,"percent_change":2226,"volume":1843,"transactions":9,"vwap":2532},"2025-08-14",68.68,69.089996,68.65,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":622,"percent_change":2294,"volume":2539,"transactions":9,"vwap":2538},"2025-08-13",69.54,69.55,68.64,69.52,27600,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1742,"transactions":9,"vwap":2543},"2025-08-12",68.11,69.11,1.8,2.67,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1445,"percent_change":2552,"volume":1478,"transactions":9,"vwap":2551},"2025-08-11",67.62,68.51,67.22,67.31,-0.09,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":112,"percent_change":2559,"volume":2124,"transactions":9,"vwap":2558},"2025-08-08",68.29,68.53,67.23,67.37,-0.25,{"date":2561,"open":2562,"high":2562,"low":2490,"close":2563,"change":2564,"percent_change":2003,"volume":2565,"transactions":9,"vwap":2563},"2025-08-07",69.61,67.54,-1.49,171300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2569,"change":2571,"percent_change":2091,"volume":1794,"transactions":9,"vwap":2569},"2025-08-06",68.57,69.029999,68.12,-0.33,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2456,"percent_change":1866,"volume":2578,"transactions":9,"vwap":2577},"2025-08-05",69.96,70.56,69.080002,69.36,78000,{"date":2580,"open":2581,"high":2582,"low":2459,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-04",69.21,70.27,2.02,2.96,21500,{"date":2587,"open":2588,"high":2537,"low":2589,"close":2521,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2521},"2025-08-01",68.44,67.07,-1.97,-2.81,9100,{"date":2594,"open":2067,"high":2067,"low":2595,"close":2029,"change":2596,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2029},"2025-07-31",69.75,0.01,8900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1671,"percent_change":2240,"volume":1632,"transactions":9,"vwap":2603},"2025-07-30",69.63,70.72,69.51,70.21,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2315,"transactions":9,"vwap":2609},"2025-07-29",70.84,71.57,69.5,69.69,-0.46,-0.66,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":96,"percent_change":204,"volume":2617,"transactions":9,"vwap":2616},"2025-07-28",70.24,69.72,70.15,10900,{"date":2619,"open":2620,"high":2621,"low":2536,"close":2622,"change":2381,"percent_change":2448,"volume":2623,"transactions":9,"vwap":2622},"2025-07-25",69.84,69.91,69.64,23900,{"date":2625,"open":2562,"high":2626,"low":2581,"close":2595,"change":1616,"percent_change":758,"volume":2627,"transactions":9,"vwap":2595},"2025-07-24",70,8200,{"date":2629,"open":2630,"high":2536,"low":2631,"close":2536,"change":1944,"percent_change":1771,"volume":2632,"transactions":9,"vwap":2536},"2025-07-23",69,68.59,26300,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2039,"change":2280,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2039},"2025-07-22",69.9,68,-1.87,21900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2144,"percent_change":112,"volume":2645,"transactions":9,"vwap":2644},"2025-07-21",70.81,71.58,69.99,70.019997,9500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-18",69.85,70.2,69.37,70.14,0.62,0.89,8300,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2538,"change":1638,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2538},"2025-07-17",68.5,69.59,2.01,33600,{"date":2662,"open":2663,"high":2664,"low":2453,"close":2664,"change":45,"percent_change":2665,"volume":2539,"transactions":9,"vwap":2664},"2025-07-16",67.74,68.15,0.71,{"date":2667,"open":2668,"high":2045,"low":2669,"close":2670,"change":2665,"percent_change":142,"volume":2671,"transactions":9,"vwap":2670},"2025-07-15",67.33,67.2,67.67,21100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2426,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-14",65.72,66.97,65.5,66.96,1.93,18900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1779,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-11",66.8,66.85,65.54,65.69,-1.91,20900,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2675,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2675},"2025-07-10",68.27,66.5,-1.24,-1.82,18100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1031,"percent_change":159,"volume":2701,"transactions":9,"vwap":2700},"2025-07-09",68.32,68.47,67.53,68.21,26800,{"date":2703,"open":2704,"high":2532,"low":2705,"close":2706,"change":2077,"percent_change":1755,"volume":2707,"transactions":9,"vwap":2706},"2025-07-08",68.58,67.35,67.84,14900,{"date":2709,"open":2710,"high":2472,"low":2480,"close":2711,"change":2559,"percent_change":2500,"volume":2413,"transactions":9,"vwap":2711},"2025-07-07",67.77,68.029999,{"date":2713,"open":2714,"high":2631,"low":2714,"close":2715,"change":2716,"percent_change":2274,"volume":2717,"transactions":9,"vwap":2715},"2025-07-03",67.029999,68.28,1.28,36300,{"date":2719,"open":2514,"high":2720,"low":2721,"close":2720,"change":132,"percent_change":1525,"volume":2004,"transactions":9,"vwap":2720},"2025-07-02",67,65.59,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":2003,"percent_change":2516,"volume":2727,"transactions":9,"vwap":2726},"2025-07-01",68.07,65.24,66.13,32500,{"date":2729,"open":2730,"high":2697,"low":2474,"close":2555,"change":159,"percent_change":203,"volume":2731,"transactions":9,"vwap":2555},"2025-06-30",68.26,25900,{"date":2733,"open":2734,"high":2636,"low":2550,"close":2663,"change":1445,"percent_change":2552,"volume":2735,"transactions":9,"vwap":2663},"2025-06-27",67.88,9400,{"date":2737,"open":2557,"high":2461,"low":2720,"close":2044,"change":945,"percent_change":928,"volume":2738,"transactions":9,"vwap":2044},"2025-06-26",20400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2720,"change":2400,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2720},"2025-06-25",67.55,67.68,66.9,-0.22,19500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":142,"percent_change":2179,"volume":2343,"transactions":9,"vwap":2751},"2025-06-24",66.52,67.21,66.39,67.15,{"date":2753,"open":2754,"high":2515,"low":2755,"close":2515,"change":2756,"percent_change":973,"volume":2757,"transactions":9,"vwap":2515},"2025-06-23",65.22,64.73,0.97,63200,{"date":2759,"open":2760,"high":2760,"low":2761,"close":2762,"change":73,"percent_change":2763,"volume":2188,"transactions":9,"vwap":2762},"2025-06-20",65.96,64.98,65.12,-0.78,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1445,"volume":2771,"transactions":9,"vwap":2769},"2025-06-18",65.89,66.080002,65.57,65.63,-0.04,8600,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":2777,"percent_change":1054,"volume":2778,"transactions":9,"vwap":2776},"2025-06-17",65.45,66.19,65.67,-0.55,16400,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2117,"percent_change":1608,"volume":2784,"transactions":9,"vwap":2783},"2025-06-16",65.62,66.44,66.22,11900,{"date":2786,"open":2781,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-13",65.94,64.95,65.040001,-1.17,-1.77,20800,{"date":2794,"open":2506,"high":2795,"low":2514,"close":2796,"change":2797,"percent_change":1236,"volume":2798,"transactions":9,"vwap":2796},"2025-06-12",66.51,66.21,-0.13,92700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2797,"percent_change":1236,"volume":2388,"transactions":9,"vwap":2804},"2025-06-11",66.74,67.059998,66.28,66.34,{"date":2806,"open":2807,"high":2490,"low":2808,"close":2809,"change":1756,"percent_change":73,"volume":2810,"transactions":9,"vwap":2809},"2025-06-10",66.72,66.2,66.47,143600,{"date":2812,"open":2677,"high":2813,"low":2807,"close":2814,"change":2815,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-09",67.050003,66.81,0,28800,{"date":2818,"open":2748,"high":2819,"low":2820,"close":2814,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2814},"2025-06-06",66.84,66.4,1.11,1.69,17100,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2496,"change":1032,"percent_change":622,"volume":2829,"transactions":9,"vwap":2496},"2025-06-05",65.38,66.35,65.33,27800,{"date":2831,"open":2832,"high":2499,"low":2833,"close":2834,"change":137,"percent_change":2665,"volume":1617,"transactions":9,"vwap":2834},"2025-06-04",65.65,65.37,65.43,{"date":2836,"open":2837,"high":2725,"low":2838,"close":2839,"change":1266,"percent_change":1670,"volume":2840,"transactions":9,"vwap":2839},"2025-06-03",64.61,64.42,64.97,17700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2844,"change":2240,"percent_change":1273,"volume":2315,"transactions":9,"vwap":2844},"2025-06-02",63.56,64.69,63.41,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":96,"percent_change":945,"volume":2852,"transactions":9,"vwap":2851},"2025-05-30",63.66,64.07,63,63.94,49700,{"date":2854,"open":2855,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1067,"volume":1851,"transactions":9,"vwap":2857},"2025-05-29",64.48,63.12,63.43,-0.41,{"date":2860,"open":2861,"high":2862,"low":2848,"close":2863,"change":1756,"percent_change":2387,"volume":2864,"transactions":9,"vwap":2863},"2025-05-28",64.14,64.18,63.84,24800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2862,"change":1134,"percent_change":2179,"volume":2870,"transactions":9,"vwap":2862},"2025-05-27",64.11,64.33,63.61,83700,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":1108,"percent_change":727,"volume":2475,"transactions":9,"vwap":2875},"2025-05-23",62.14,63.32,63.17,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2845,"change":1197,"percent_change":107,"volume":1867,"transactions":9,"vwap":2845},"2025-05-22",63.23,63.85,{"date":2881,"open":2863,"high":2882,"low":2883,"close":2884,"change":1817,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-21",64.39,63.060001,63.26,-2.13,29400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2559,"percent_change":1881,"volume":2864,"transactions":9,"vwap":2892},"2025-05-20",64.74,64.84,64.21,64.64,{"date":2894,"open":2849,"high":2788,"low":2849,"close":2895,"change":1108,"percent_change":2500,"volume":2896,"transactions":9,"vwap":2895},"2025-05-19",64.89,248400,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1944,"volume":2904,"transactions":9,"vwap":2902},"2025-05-16",64.94,65.19,64.55,65.13,0.54,54800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2744,"percent_change":1756,"volume":2911,"transactions":9,"vwap":2910},"2025-05-15",64.46,64.83,64.25,64.59,95900,{"date":2913,"open":2914,"high":2915,"low":2907,"close":2916,"change":1196,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-14",64.86,64.91,64.81,0.26,17600,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2892,"change":1963,"percent_change":1244,"volume":2923,"transactions":9,"vwap":2892},"2025-05-13",63.82,65,53800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":259,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-05-12",63.45,63.77,62.92,63.71,3.36,74700,{"date":2933,"open":2934,"high":2934,"low":2935,"close":2936,"change":1197,"percent_change":107,"volume":2937,"transactions":9,"vwap":2936},"2025-05-09",62.11,61.18,61.64,31400,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2508,"volume":2945,"transactions":9,"vwap":2943},"2025-05-08",61.77,62.09,61.09,61.49,0.02,188000,{"date":2947,"open":2948,"high":2949,"low":2948,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-07",60.66,61.56,61.47,1.48,2.47,64500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":23,"volume":2961,"transactions":9,"vwap":2959},"2025-05-06",59.16,60.3,59.11,59.99,-0.05,155400,{"date":2963,"open":2964,"high":2965,"low":2964,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-05",59.62,60.53,60.040001,-0.3,-0.5,382000,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2218,"volume":2977,"transactions":9,"vwap":2975},"2025-05-02",60.0099983,60.49,59.52,60.34,0.94,238000,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":38,"percent_change":2419,"volume":2145,"transactions":9,"vwap":2983},"2025-05-01",59.48,60.060001,59.23,59.4,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2797,"percent_change":2744,"volume":1801,"transactions":9,"vwap":2989},"2025-04-30",57.71,58.84,57.33,58.82,{"date":2991,"open":2992,"high":2993,"low":2992,"close":2994,"change":203,"percent_change":2434,"volume":2995,"transactions":9,"vwap":2994},"2025-04-29",57.94,58.96,58.95,36200,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":1032,"percent_change":127,"volume":3002,"transactions":9,"vwap":3001},"2025-04-28",58.049999,58.38,57.36,58.14,35900,{"date":3004,"open":3005,"high":3006,"low":3005,"close":3007,"change":1407,"percent_change":2440,"volume":1501,"transactions":9,"vwap":3007},"2025-04-25",57.21,57.96,57.87,{"date":182,"open":178,"high":3009,"low":178,"close":3010,"change":1607,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},57.72,57.66,2.87,11800]