[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PWRD":3,"homepage-market-summary":29,"stock-historical-PWRD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PWRD","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},"TCW Transform Systems ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2215,0.242788,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},109.63,108.75,110.35,108.2869,1.3431,1.24,58125.566785,123.23,90.58,87700.84823238646,58.3,1172,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},69.23,76600,27958912.906329,55.55,"2025-04-24",[183,186,196,207,218,228,239,249,260,271,282,293,304,314,323,334,345,356,367,377,388,398,407,416,427,438,449,460,470,480,490,500,511,522,531,542,553,564,575,585,595,606,616,627,637,647,658,668,678,688,699,709,718,727,737,748,758,768,778,789,799,810,819,828,836,844,853,861,870,878,887,894,903,912,921,930,939,948,956,964,972,981,990,998,1005,1013,1022,1031,1039,1048,1055,1063,1071,1080,1089,1097,1105,1114,1119,1127,1134,1142,1149,1155,1162,1167,1176,1182,1191,1200,1209,1216,1223,1230,1239,1247,1256,1265,1273,1282,1289,1294,1303,1311,1320,1325,1334,1343,1350,1359,1367,1375,1383,1391,1399,1408,1416,1425,1434,1442,1449,1455,1463,1471,1478,1485,1491,1498,1506,1514,1523,1531,1539,1547,1553,1560,1569,1578,1585,1593,1601,1608,1615,1622,1629,1636,1644,1652,1661,1668,1675,1682,1689,1697,1705,1714,1721,1728,1737,1746,1754,1762,1770,1778,1784,1791,1798,1806,1813,1821,1828,1836,1843,1851,1859,1865,1872,1879,1887,1895,1903,1911,1920,1929,1936,1943,1949,1955,1962,1969,1976,1984,1989,1995,2002,2009,2016,2024,2030,2039,2045,2054,2061,2070,2078,2084,2092,2099,2108,2116,2124,2132,2140,2148,2156,2163,2169,2176,2184,2192,2198,2204,2212,2219,2227,2236,2244,2251,2259,2267,2274,2281,2287,2294,2302,2310,2315,2319,2326,2335,2342,2349,2355,2362,2369,2378,2384,2391,2400,2406,2413,2422,2431,2438,2445,2454,2462,2470,2478,2486,2495,2500,2509,2517,2524,2532,2538,2545,2550,2559,2567,2574,2582,2590,2598,2606,2612,2618,2626,2633,2638,2644,2651,2659,2668,2674,2682,2688,2697,2705,2713,2720,2728,2735,2743,2748,2756,2764,2772,2779,2785,2792,2799,2807,2815,2821,2827,2835,2842,2849,2858,2863,2869,2877,2884,2890,2898,2905,2911,2917,2926,2935,2941,2949,2955,2963,2972,2980,2985,2992,2999,3004,3011,3018,3025,3033,3040,3046,3053,3061,3067,3074,3082,3090,3096],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},712,109.5987,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",107.85,108.72,106.615,0.7004,0.65,74369.243384,1040,108.1858,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",107.67,108.125,107.05,107.5865,1.6365,1.54,95126.108625,987,107.5836,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",105.01,106.3104,104.38,105.95,0.7562,0.72,93066.6679,971,105.5856,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",106.42,104.99,105.1938,-0.7926,-0.75,145937.122293,974,105.4738,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",105.93,106.64,105.4301,105.9864,0.9593,0.91,116435.6303,1058,105.7473,{"date":240,"open":241,"high":242,"low":211,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",105.81,106.24,105.0271,-1.4329,-1.35,106501.3327,682,105.2559,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",106.01,106.87,105.87,106.46,0.93,0.88,32897.458167,615,106.3581,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",104.85,106.09,104.42,105.53,-0.58,-0.55,44322.3847,571,105.4273,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",106.16,106.81,105.8,106.11,-0.36,-0.34,95251.342611,891,106.3853,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",106.13,106.92,105.6401,106.47,0.27,0.25,88364.9934,1257,106.3731,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",106.05,106.56,104.272,106.2,1.39,1.33,59596.52099,764,105.9703,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":121,"volume":311,"transactions":312,"vwap":313},"2026-09-18",104.54,104.87,104.0311,104.81,0.94,54201.4296,621,104.469,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",105.29,103.87,0.77,0.75,67960.612368,754,104.179,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",104.04,104.43,102.18,103.1,0.42,0.41,48418.727151,632,103.6507,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",104.03,104.18,102.51,102.68,-0.59,-0.57,78106.8099,972,102.9935,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",103.48,104.4099,102.94,103.27,-4.5382,-4.21,105322.633927,1118,103.5972,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",107.1,108.21,107.0991,107.8082,2.2257,2.11,58617.8481,476,107.7564,{"date":368,"open":273,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",107.01,105.432,105.5825,-1.7659,-1.65,46231.14602,777,106.068,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",108.56,108.97,107.1701,107.3484,-1.8716,-1.71,44047.325742,608,107.6116,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",108.55,110.01,109.22,1.7,1.58,90590.066482,781,109.4099,{"date":399,"open":298,"high":400,"low":230,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",107.5797,107.52,1.91,1.81,65002.68409,927,106.9403,{"date":408,"open":409,"high":275,"low":410,"close":411,"change":412,"percent_change":299,"volume":413,"transactions":414,"vwap":415},"2026-09-03",104.37,103.31,105.61,1.4496,74732.3752,1766,105.3591,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",104.16,104.39,103,104.1604,0.0476,0.05,100449.2018,672,104.0115,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",104.7,104.98,103.3088,104.1128,-1.0872,-1.03,98810.684116,861,103.885,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",105.47,105.77,104.71,105.2,-0.5148,-0.49,123364.883287,829,105.2049,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",108.25,108.2799,105.66,105.7148,-2.7952,-2.58,76258.795353,875,106.6116,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",110.08,108.01,108.51,-0.12,-0.11,85247.5401,944,108.3853,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",107.38,109.009,108.63,1.296,1.21,98925.702973,1353,108.3749,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",108.62,106.8,107.334,0.594,0.56,50334.198651,731,107.3688,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",107.29,105.92,106.74,-1.54,-1.42,63223.986697,1014,106.6895,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",109.11,109.48,107.8618,108.28,-0.0153,-0.01,43506.3609,1123,108.442,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",108.5,109.14,107.75,108.2953,-0.3447,-0.32,86101.269224,1898,108.4097,{"date":523,"open":524,"high":524,"low":463,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",111.89,108.64,-2.42,-2.18,61396.7774,887,108.8453,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",112.16,112.6,110.335,111.06,-3.58,-3.12,139990.372408,1219,111.0148,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",114.46,115.2,114.25,114.64,0.98,0.86,86760.085797,1125,114.7504,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",113.54,114.275,113.2,113.66,0.15,0.13,37056.559526,606,113.7681,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",114.37,115.09,113.45,113.51,-0.83,-0.73,56769.25594,707,114.2639,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",115.34,114.16,114.34,1.83,1.63,37159.3461,648,114.6226,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":214,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",112.48,113.76,111.92,112.51,0.64,115651.5878,761,112.7969,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",113.18,113.22,111.6026,111.79,-0.4532,-0.4,49223.271287,989,112.2659,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",113.95,111.3845,112.2432,0.2555,0.23,50310.063625,690,112.3627,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",112.25,114.1,111.985,111.9877,-0.6838,-0.61,60444.5106,568,112.8829,{"date":628,"open":597,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",114.33,112.385,112.6715,-0.3271,-0.29,66030.013509,958,113.2886,{"date":638,"open":152,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",113.5651,111.135,112.9986,2.8014,2.54,50380.843586,758,112.8415,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",107.17,110.309,106.5501,110.1972,2.2572,2.09,75671.5652,1430,109.3115,{"date":659,"open":660,"high":661,"low":494,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",109.69,110.045,107.94,1.47,1.38,83658.6132,884,108.4018,{"date":669,"open":670,"high":671,"low":672,"close":287,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",105.46,106.7492,105,4.98,4.91,84170.42257,1829,106.1658,{"date":679,"open":443,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",105.94,101.4,101.49,-4.51,-4.25,199770.264216,1992,103.0283,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",107.28,107.6378,104.8,106,-3.38,-3.09,176020.324302,1384,105.7892,{"date":700,"open":701,"high":702,"low":515,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",111.82,112.27,109.38,-1.33,-1.2,120948.1603,1188,109.1304,{"date":710,"open":711,"high":711,"low":19,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",113.17,110.71,-2.52,-2.23,49810.512829,789,111.582,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":318,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",111.64,114.355,113.23,0.68,45290.191919,852,113.3039,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",111.24,113.009,112.46,0.0161,0.01,55797.558647,718,112.6805,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",112,112.91,111.3,112.4439,3.1339,2.87,49167.4482,803,112.2543,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":445,"volume":755,"transactions":756,"vwap":757},"2026-07-20",111.29,111.95,109.26,109.31,-0.54,57801.6616,727,109.9682,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":278,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",107.54,111.11,106.83,109.85,-0.31,125826.458282,1140,109.8852,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":697,"vwap":777},"2026-07-16",111.6,112.24,109.4283,110.19,-3.305,-2.91,112959.614135,110.3618,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-15",115.02,115.0893,110.83,113.495,-0.505,-0.44,116424.550943,1047,112.8741,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",115.23,113.67,114,1.25,1.11,60524.0109,1177,114.1749,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-13",113.48,114.21,112.4275,112.75,-2.43,-2.11,67350.207972,1308,113.0558,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",114.74,115.6,114.087997,115.18,-0.19,-0.16,67800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",117.12,117.5,115.16,115.37,1.65,1.45,82400,{"date":829,"open":152,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",114.215,110.099998,113.72,0.61,0.54,73600,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",114.65,111.050003,113.11,-4.3,-3.66,91000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",117.45,119.019997,117.050003,117.41,2.41,2.1,101300,{"date":854,"open":855,"high":856,"low":792,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",119.42,119.72,115,-3.31,-2.8,79600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",120.57,121.41,118.14,118.31,-4.65,-3.78,94800,{"date":871,"open":872,"high":24,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",120.28,120.265,122.96,3.75,3.15,83200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",117.11,119.76,115.78,119.21,3.53,3.05,78300,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":684,"volume":893,"transactions":9,"vwap":891},"2026-06-26",118.24,115.45,115.68,-5.13,105100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",120.67,121.12,118.54,120.81,3.631,3.1,124100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",117.65,118.88,116.059998,117.179,-0.051,-0.04,97300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",117.52,118.755,116.050003,117.23,-5.34,-4.36,251300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-22",121.75,122.95,121.019997,122.57,2.32,1.93,81800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",119.69,120.56,118.82,120.25,3.84,3.3,122300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",116.56,118.85,116.275,116.41,1.265,1.1,99600,{"date":949,"open":950,"high":951,"low":857,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",116.42,117.85,115.145,-1.026,-0.88,73200,{"date":957,"open":958,"high":959,"low":882,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",116.81,116.84,116.171,2.321,2.04,102400,{"date":965,"open":966,"high":629,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",112.28,112.059998,113.85,1.88,1.68,93800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-11",108.39,112.55,108.32,111.97,5.25,4.92,186600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-10",109.74,110.73,106.672,106.72,-3.771,-3.41,45900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":171,"volume":997,"transactions":9,"vwap":995},"2026-06-09",112.5,113.81,106.35,110.491,-0.79,88600,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":310,"volume":1004,"transactions":9,"vwap":1002},"2026-06-08",112.41,111,111.281,1.031,53400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",113.57,109.43,110.25,-5.039,-4.37,81600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",113.49,115.9,112.19,115.289,0.084,0.07,63500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",115.56,116.63,114.23,115.205,-0.105,-0.09,49500,{"date":1032,"open":1033,"high":1034,"low":792,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",113.9,115.61,115.31,2.78,2.47,67100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",111.81,113.35,111.495,112.53,0.001,0,101400,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":278,"volume":1054,"transactions":9,"vwap":1052},"2026-05-29",113.010002,111.395,112.529,-0.382,49000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":278,"volume":1062,"transactions":9,"vwap":1060},"2026-05-28",112.97,113.86,111.56,112.911,-0.38,57800,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",114.89,112.438,113.291,-1.189,-1.04,58700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",114.089996,115.27,113.7,114.48,2.743,2.45,56200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",111.85,112.080002,110.92,111.737,1.078,0.97,59800,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",109.57,111.43,110.659,0.722,0.66,81300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":403,"volume":1104,"transactions":9,"vwap":1102},"2026-05-20",109.46,110.96,108.855,109.937,1.957,1339900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",108.15,109.080002,106.080002,107.98,-1.28,-1.17,138100,{"date":1115,"open":1044,"high":1044,"low":1116,"close":752,"change":1117,"percent_change":805,"volume":1118,"transactions":9,"vwap":752},"2026-05-18",108,-2.722,87100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":827,"transactions":9,"vwap":1124},"2026-05-15",112.47,112.74,111.26,111.982,-2.541,-2.22,{"date":1128,"open":1129,"high":812,"low":1130,"close":1131,"change":1132,"percent_change":235,"volume":1133,"transactions":9,"vwap":1131},"2026-05-14",113.91,113.27,114.523,1.036,60100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":507,"volume":1141,"transactions":9,"vwap":1139},"2026-05-13",114.11,114.43,112.235,113.487,-0.017,94500,{"date":1143,"open":1144,"high":1145,"low":1084,"close":1146,"change":1147,"percent_change":785,"volume":1148,"transactions":9,"vwap":1146},"2026-05-12",113.5,113.615,113.504,-0.501,85600,{"date":1150,"open":1151,"high":838,"low":1151,"close":1152,"change":1153,"percent_change":402,"volume":1154,"transactions":9,"vwap":1152},"2026-05-11",112.34,114.0049973,2.135,157600,{"date":1156,"open":711,"high":711,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",111.7,111.87,0.44,0.39,101100,{"date":1163,"open":882,"high":882,"low":1001,"close":1092,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1092},"2026-05-07",-4.638,-4,121300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",115.85,116.39,114.035004,116.068001,2.238,1.97,96700,{"date":1177,"open":801,"high":1137,"low":1178,"close":1179,"change":654,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",113.28,113.83,1.87,102100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",113.080002,113.12,111.029999,111.74,-0.523,-0.47,70800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",113,113.084999,112.089996,112.263,-0.56,-0.5,96100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",110.75,112.92,110.45,112.823,3.326,3.04,84900,{"date":1210,"open":1211,"high":773,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1038,"transactions":9,"vwap":1213},"2026-04-29",110.029999,108.54,109.497,1.107,1.02,{"date":1217,"open":18,"high":1218,"low":1219,"close":974,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":974},"2026-04-28",109.13,107.33,-2.601,-2.34,113200,{"date":1224,"open":152,"high":152,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",109.71,110.991,-0.365,-0.33,100500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",111.25,111.83,110.49,111.356,0.321,0.29,49900,{"date":1240,"open":660,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",111.813,109.58,111.035004,1.747,1.6,80600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",109.3,109.55,108.36,109.288,1.508,1.4,69800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",109.24,109.785,107.73,107.78,-1.59,-1.45,93500,{"date":1266,"open":1267,"high":17,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",109.23,108.52,109.37,0.033,0.03,121800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",109.62,110,108.565,109.337,1.923,1.79,95600,{"date":1283,"open":1284,"high":1284,"low":285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",108.41,107.414,-0.676,-0.63,77700,{"date":1290,"open":1218,"high":1218,"low":1291,"close":1292,"change":1293,"percent_change":1069,"volume":1054,"transactions":9,"vwap":1292},"2026-04-15",107.355,108.089996,-1.131,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-14",108.98,109.28,108.155,109.221,1.542,1.43,78700,{"date":1304,"open":287,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-13",107.76,106.18,107.679,0.945,0.89,55300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-10",106.85,107.34,106.62,106.734,0.654,0.62,35700,{"date":1321,"open":672,"high":1322,"low":672,"close":1109,"change":1309,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1109},"2026-04-09",106.53,0.85,77500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",105.38,109.84,103.945,105.19,4.83,4.81,60300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-07",99.26,100.435,98.57,100.36,0.795,0.8,61300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":255,"percent_change":310,"volume":1349,"transactions":9,"vwap":1348},"2026-04-06",98.93,99.635,98.37,99.565,93400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",97.080002,99.52,96.73,98.635,-0.525,-0.53,69100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1301,"volume":1366,"transactions":9,"vwap":1364},"2026-04-01",99.4,100.158,98.87,99.16,1.394,88000,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",95.19,97.91,97.766,3.788,4.03,135800,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",97.56,93.44,93.978,-2.757,-2.85,462500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":340,"volume":1390,"transactions":9,"vwap":1388},"2026-03-27",96.79,97.799,96.39,96.735,-0.575,78800,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",100.26,97.27,97.31,-4.292,-4.22,83600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-25",102.050003,102.33,101.31,101.602,1.09,1.08,66800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1271,"volume":1415,"transactions":9,"vwap":1413},"2026-03-24",98.47,101.029999,98.35,100.512,0.026,45800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-23",98.98,101.78,98,100.486,3.452,3.56,88900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-20",99.83,100.165,96.29,97.033997,-3.216,-3.21,55200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":877,"transactions":9,"vwap":1439},"2026-03-19",98.8,101.080002,97.79,100.25,-0.355,-0.35,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":65,"volume":1448,"transactions":9,"vwap":1446},"2026-03-18",101.47,102.26,100.605,-0.729,57000,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":833,"volume":1358,"transactions":9,"vwap":1453},"2026-03-17",103.25,100.43,101.334,0.614,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1245,"volume":1462,"transactions":9,"vwap":1460},"2026-03-16",100.57,101.19,99.94,100.72,1.59,77800,{"date":1464,"open":682,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-13",102.019997,98.99,99.13,-2.161,-2.13,57500,{"date":1472,"open":347,"high":347,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",100.5,101.291,-2.709,-2.6,145700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":602,"percent_change":1061,"volume":1484,"transactions":9,"vwap":1483},"2026-03-11",104.35,104.92,103.54,104,40900,{"date":1486,"open":1483,"high":1487,"low":1483,"close":1488,"change":795,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-10",105.97,104.4,1.07,69700,{"date":1492,"open":1364,"high":1493,"low":1364,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-09",103.3,103.29,2.89,2.88,108400,{"date":1499,"open":1500,"high":339,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-06",101.14,100.029999,100.4,-2.74,-2.66,45500,{"date":1507,"open":1508,"high":672,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-05",104.45,101.42,103.14,-2.126,-2.02,107100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-04",104.78,105.675,103.71,105.266,1.476,1.42,90700,{"date":1524,"open":1525,"high":1488,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-03",104.040001,101.52,103.79,-3.966,-3.68,78400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":465,"volume":1538,"transactions":9,"vwap":1536},"2026-03-02",105.9,108.12,105.51,107.756,-0.127,372400,{"date":1540,"open":1219,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-27",108.99,106.66,107.883,-0.737,-0.68,174400,{"date":1548,"open":19,"high":19,"low":1549,"close":482,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":482},"2026-02-26",106.19,-0.815,-0.74,80300,{"date":1554,"open":1555,"high":1556,"low":1212,"close":1557,"change":1558,"percent_change":141,"volume":1559,"transactions":9,"vwap":1557},"2026-02-25",109.17,109.73,109.435,1.153,80700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-24",106.71,108.356,105.7,108.282,1.716,1.61,56800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-23",107.23,107.444,105.72,106.566,-1.054,-0.98,57400,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":192,"volume":1584,"transactions":9,"vwap":1582},"2026-02-20",106.57,108.16,107.62,0.697,93200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":764,"volume":1592,"transactions":9,"vwap":1590},"2026-02-19",106.5,107.31,105.84,106.923,-0.337,76200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":80,"volume":1600,"transactions":9,"vwap":1598},"2026-02-18",107.53,108.29,106.7,107.26,0.36,93600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":87,"volume":997,"transactions":9,"vwap":1606},"2026-02-17",105.35,107.39,104.91,106.9,0.79,{"date":1609,"open":1610,"high":1611,"low":1481,"close":276,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":276},"2026-02-13",105.74,106.91,1.735,1.66,189600,{"date":1616,"open":1313,"high":515,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-12",104.24,104.375,-1.645,-1.55,121200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":851,"percent_change":1628,"volume":1462,"transactions":9,"vwap":1627},"2026-02-11",106.17,107.025002,104.3,106.019997,2.02,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":518,"percent_change":764,"volume":1635,"transactions":9,"vwap":1634},"2026-02-10",104.61,104.75,103.69,103.92,68100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1617,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1617},"2026-02-09",102.63,104.77,102.38,2.194,2.15,74500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-06",99.49,102.25,102.045998,4.442,4.55,65000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-05",97.37,98.715,96.65,97.604,-0.914,-0.93,64800,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1126,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-04",101.41,96.77,98.518,-2.2,75600,{"date":1669,"open":1670,"high":682,"low":1671,"close":1672,"change":1673,"percent_change":158,"volume":1674,"transactions":9,"vwap":1672},"2026-02-03",100.66,99.089996,100.738,0.556,106100,{"date":1676,"open":1677,"high":1457,"low":1678,"close":1679,"change":1680,"percent_change":330,"volume":1681,"transactions":9,"vwap":1679},"2026-02-02",99.37,99.15,100.182,0.412,55900,{"date":1683,"open":1684,"high":1685,"low":1646,"close":1686,"change":1687,"percent_change":1688,"volume":1333,"transactions":9,"vwap":1686},"2026-01-30",100.54,101.806,99.77,-2.028,-1.99,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-29",102.07,99.535,101.798,-0.071,-0.07,71800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1159,"volume":1704,"transactions":9,"vwap":1702},"2026-01-28",101.26,102.099998,100.7,101.869,0.442,109400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-27",99.9,101.492,99.859,101.427,1.884,1.89,71700,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":817,"volume":1720,"transactions":9,"vwap":1718},"2026-01-26",99.19,100.39,99.543,-0.164,53000,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1271,"volume":1727,"transactions":9,"vwap":1725},"2026-01-23",100.2,99.0049973,99.707,0.027,88100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-22",101.46,101.65,99.39,99.68,-0.816,-0.81,79400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-21",100.010002,101.136,98.53,100.496,1.601,1.62,54300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":713,"volume":1753,"transactions":9,"vwap":1751},"2026-01-20",99.35,100.62,98.785,98.895,-2.555,167700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":136,"volume":1761,"transactions":9,"vwap":1759},"2026-01-16",101.019997,101.87,100.73,101.45,0.464,46000,{"date":1763,"open":1764,"high":1757,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-15",101.010002,100.945,100.986,1.494,1.5,43100,{"date":1771,"open":1717,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-14",100.51,98.708,99.492,-1.428,-1.41,71300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1780,"change":192,"percent_change":192,"volume":1783,"transactions":9,"vwap":1780},"2026-01-13",100.92,101.36,100.35,38400,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":116,"volume":1790,"transactions":9,"vwap":1788},"2026-01-12",98.84,100.46,100.27,1.185,78600,{"date":1792,"open":1741,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":927,"volume":1797,"transactions":9,"vwap":1795},"2026-01-09",99.29,98.33,99.084999,2.245,42600,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-08",98.41,96.61,96.84,-1.403,-1.43,46400,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-07",99.97,98.16,98.243,-1.61,45400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":106,"volume":1820,"transactions":9,"vwap":1818},"2026-01-06",99.55,99.99,98.455,99.853,0.239,74900,{"date":1822,"open":1339,"high":1339,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-05",99.035004,99.614,0.721,0.73,40000,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-02",97.61,98.911,98.893,2.737,2.85,34600,{"date":1837,"open":1377,"high":1377,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-31",96.029999,96.156,-0.846,-0.87,32500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":465,"volume":1850,"transactions":9,"vwap":1848},"2025-12-30",97.014,97.718,96.865,97.0019989,-0.113,33000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1287,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-29",97.019997,97.781,96.88,97.115,-0.64,32700,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":817,"volume":1842,"transactions":9,"vwap":1863},"2025-12-26",98.13,97.6,97.745,-0.161,{"date":1866,"open":1867,"high":1867,"low":1654,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-24",98.18,97.906,0.056,0.06,33400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":136,"percent_change":126,"volume":1878,"transactions":9,"vwap":1877},"2025-12-23",97.38,97.9,96.87,97.85,70100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":946,"volume":1886,"transactions":9,"vwap":1884},"2025-12-22",97.15,97.74,96.78,97.39,1.057,52400,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-19",95.75,96.74,96.333,1.072,1.13,29400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":927,"volume":1902,"transactions":9,"vwap":1900},"2025-12-18",95.029999,95.99,94.49,95.261,2.156,48100,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-17",96.7,93,93.105,-3.308,-3.43,68600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-16",96.15,96.59,95.315,96.413,0.074,0.08,74100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-15",97.19,97.195,95.86,96.339,0.089,0.09,60600,{"date":1930,"open":1786,"high":1786,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-12",95.67,96.25,-3.079,-3.1,42900,{"date":1937,"open":1347,"high":1361,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-11",96.97,99.329,0.754,0.76,47500,{"date":1944,"open":1377,"high":1786,"low":1945,"close":1946,"change":1947,"percent_change":1254,"volume":1948,"transactions":9,"vwap":1946},"2025-12-10",96.76,98.575,1.365,64600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":65,"percent_change":1551,"volume":1954,"transactions":9,"vwap":1953},"2025-12-09",97.81,98.36,97.21,87000,{"date":1956,"open":1412,"high":1412,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-08",97.36,97.93,-0.134,-0.14,63000,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1441,"volume":1968,"transactions":9,"vwap":1966},"2025-12-05",99.25,97.77,98.064003,-0.346,241200,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1800,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1800},"2025-12-04",97.5,99.080002,0.807,0.83,62100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1941,"volume":1983,"transactions":9,"vwap":1981},"2025-12-03",97.18,97.89,96.089996,97.603,0.733,54700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1876,"change":1020,"percent_change":1020,"volume":1522,"transactions":9,"vwap":1876},"2025-12-02",97.46,97.648,96.62,{"date":1990,"open":1991,"high":1991,"low":1656,"close":1992,"change":1993,"percent_change":1469,"volume":1994,"transactions":9,"vwap":1992},"2025-12-01",97.83,96.8,-2.104,188900,{"date":1996,"open":1997,"high":1466,"low":1998,"close":1999,"change":310,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-28",98.22,98.082001,98.904,0.96,45700,{"date":2003,"open":1988,"high":2004,"low":1988,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-26",98.38,97.964,1.908,1.99,56900,{"date":2010,"open":2011,"high":1932,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":835,"transactions":9,"vwap":2013},"2025-11-25",95.54,94.321,96.056,0.797,0.84,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-24",93.2,95.305,95.259,2.259,2.43,45000,{"date":2025,"open":2026,"high":2027,"low":25,"close":1906,"change":2028,"percent_change":518,"volume":2029,"transactions":9,"vwap":1906},"2025-11-21",93.36,93.61,-0.303,93700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-20",98.23,98.984,93.07,93.303,-2.787,-2.9,62700,{"date":2040,"open":2041,"high":2042,"low":2041,"close":1980,"change":2043,"percent_change":1254,"volume":2044,"transactions":9,"vwap":1980},"2025-11-19",94.75,96.5,1.328,67400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-18",95.22,95.691,93.75,94.762,-0.897,-0.94,62800,{"date":2055,"open":2056,"high":1420,"low":1897,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-17",96.51,95.659,-0.768,-0.8,54900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-14",94.010002,97.389,94,96.427,0.784,0.82,83100,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-13",98.81,95.25,95.643,-3.282,-3.32,253600,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1029,"volume":818,"transactions":9,"vwap":2082},"2025-11-12",99.8,98.72,98.925,-0.085,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-11",99.815,98.755,99.010002,-1.762,-1.75,58300,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":663,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-10",101.11,99.75,100.772,1.48,44400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-07",97.76,99.44,96.603,99.302,0.172,0.17,64700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1467,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1467},"2025-11-06",100.81,100.82,98.94,-1.97,-1.95,89600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1254,"volume":2123,"transactions":9,"vwap":2121},"2025-11-05",99.73,101.771,98.080002,101.099998,1.391,73700,{"date":2125,"open":2126,"high":2127,"low":1815,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-04",100.69,101.25,99.709,-2.503,-2.45,122500,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-03",102.76,101.86,102.212,-0.138,-0.13,84300,{"date":2141,"open":2142,"high":2143,"low":1759,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-31",102.85,103.18,102.35,0.6,0.59,76000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-30",102.6,103.223,101.75,-1.58,-1.53,112900,{"date":2157,"open":1731,"high":2158,"low":1731,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-29",103.62,103.33,1.886,1.86,124300,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1694,"percent_change":1695,"volume":2168,"transactions":9,"vwap":2167},"2025-10-28",102.32,100.91,101.444,90800,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2015,"volume":2175,"transactions":9,"vwap":2173},"2025-10-27",101.62,100.86,101.515,0.845,85700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":826,"volume":2183,"transactions":9,"vwap":2181},"2025-10-24",100.58,100.85,100.155,100.67,1.441,96600,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-23",97.66,99.7,99.229,1.791,1.84,101200,{"date":2193,"open":1678,"high":1678,"low":2194,"close":2195,"change":2196,"percent_change":1112,"volume":2197,"transactions":9,"vwap":2195},"2025-10-22",96.37,97.438,-1.15,110300,{"date":2199,"open":2200,"high":2200,"low":1867,"close":2201,"change":2202,"percent_change":2203,"volume":1012,"transactions":9,"vwap":2201},"2025-10-21",99.61,98.588,-0.833,-0.84,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":44,"volume":2211,"transactions":9,"vwap":2209},"2025-10-20",100.080002,101.16,99.14,99.421,0.471,116300,{"date":2213,"open":1361,"high":2214,"low":1800,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-17",100.050003,98.95,-1.192,-1.19,73500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":278,"volume":2226,"transactions":9,"vwap":2224},"2025-10-16",101.33,101.44,99.606,100.142,-0.338,61600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-15",101.07,101.59,99.239,100.48,0.398,0.4,44200,{"date":2237,"open":2238,"high":2207,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-14",98.97,98.089996,100.082001,-0.218,-0.22,37600,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":1495,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-13",99.24,100.63,100.3,2.97,29500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1448,"transactions":9,"vwap":2256},"2025-10-10",100.28,100.757,97.26,97.41,-2.494,-2.5,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":72,"volume":2266,"transactions":9,"vwap":2264},"2025-10-09",100.52,100.78,99.325,99.904,-0.508,43300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":1180,"volume":2273,"transactions":9,"vwap":2270},"2025-10-08",99.22,100.412,99.055,1.848,60200,{"date":2275,"open":1336,"high":2276,"low":1420,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-07",99.53,98.564,-0.456,-0.46,36600,{"date":2282,"open":1739,"high":1739,"low":2283,"close":2284,"change":2285,"percent_change":151,"volume":2286,"transactions":9,"vwap":2284},"2025-10-06",98.77,99.019997,0.044,30900,{"date":2288,"open":2289,"high":1816,"low":2081,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-03",99.46,98.976,0.116,0.12,37700,{"date":2295,"open":2187,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-02",99.74,98.2,98.86,0.256,0.26,1143200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":255,"volume":2309,"transactions":9,"vwap":2307},"2025-10-01",97.28,98.7,96.96,98.604,0.913,39400,{"date":2311,"open":1992,"high":1438,"low":1656,"close":2312,"change":2122,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-30",97.691,1.44,82500,{"date":2316,"open":2101,"high":2101,"low":2317,"close":2317,"change":1287,"percent_change":2318,"volume":1894,"transactions":9,"vwap":2317},"2025-09-29",96.3,-0.65,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":174,"volume":2325,"transactions":9,"vwap":2322},"2025-09-26",96.58,96.93,96.055,0.958,31500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-25",95.5,96.13,94.645,95.972,-0.417,-0.43,42100,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1004,"transactions":9,"vwap":2339},"2025-09-24",97.44,96.27,96.389,-0.671,-0.69,{"date":2343,"open":2344,"high":2345,"low":1876,"close":2346,"change":2347,"percent_change":1069,"volume":2348,"transactions":9,"vwap":2346},"2025-09-23",98.029999,98.19,97.059998,-1.022,28200,{"date":2350,"open":1664,"high":2351,"low":2352,"close":1998,"change":2353,"percent_change":174,"volume":2354,"transactions":9,"vwap":1998},"2025-09-22",98.3,96.452,0.971,37300,{"date":2356,"open":1988,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":256,"volume":2361,"transactions":9,"vwap":2359},"2025-09-19",97.158,96.035004,97.111,0.851,18300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2313,"volume":1783,"transactions":9,"vwap":2367},"2025-09-18",95.72,96.52,95.37,96.26,1.362,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-17",95.63,95.78,94.427,94.898,-0.727,-0.76,22600,{"date":2379,"open":1913,"high":1913,"low":2380,"close":2381,"change":2382,"percent_change":633,"volume":2383,"transactions":9,"vwap":2381},"2025-09-16",95.2,95.625,-0.282,21100,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":1521,"volume":2390,"transactions":9,"vwap":2388},"2025-09-15",95.089996,96.137,95.907,1.347,35300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-12",94.76,95,94.403,94.56,-0.2,-0.21,38000,{"date":2401,"open":2402,"high":2403,"low":1899,"close":2393,"change":2404,"percent_change":2405,"volume":1148,"transactions":9,"vwap":2393},"2025-09-11",95.15,95.29,0.18,0.19,{"date":2407,"open":2408,"high":2393,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-10",93.34,94.58,2.307,2.5,40500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-09",92.26,92.389,91.77,92.273,0.185,0.2,19000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-08",92.36,92.66,91.89,92.087997,0.279,0.3,25300,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1918,"volume":2437,"transactions":9,"vwap":2435},"2025-09-05",93.13,90.48,91.809,0.071,25900,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2443,"percent_change":310,"volume":2444,"transactions":9,"vwap":2442},"2025-09-04",91,91.771,91.738,0.856,24400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-03",90.75,91.017998,90.5,90.882,0.448,0.5,29600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2457},"2025-09-02",90.089996,90.434,89.127,-1.116,-1.22,35500,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-29",93.21,91.14,91.55,-1.93,-2.06,33100,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-28",91.32,93.79,93.48,1.201,1.3,72800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":278,"volume":2485,"transactions":9,"vwap":2483},"2025-08-27",92.37,92.59,91.823,92.279,-0.317,27200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-26",91.62,92.665,91.565,92.596,1.596,1.75,47300,{"date":2496,"open":2497,"high":2498,"low":2440,"close":2440,"change":340,"percent_change":1857,"volume":2499,"transactions":9,"vwap":2440},"2025-08-25",91.71,92.228,32200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-22",91.64,92.82,91.225,91.59,0.472,0.52,46600,{"date":2510,"open":2511,"high":2512,"low":2440,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-21",91.35,91.87,91.118,-0.227,-0.25,159900,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":65,"volume":2523,"transactions":9,"vwap":2521},"2025-08-20",91.65,90.010002,91.345,-0.665,206500,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-19",94.080002,91.76,92.010002,-1.86,-1.98,99800,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":2536,"percent_change":87,"volume":2537,"transactions":9,"vwap":2535},"2025-08-18",92.88,93.87,0.693,26300,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":785,"volume":2544,"transactions":9,"vwap":2542},"2025-08-15",93.4,92.241,93.177,-0.413,32100,{"date":2546,"open":2065,"high":2547,"low":2548,"close":2548,"change":2341,"percent_change":571,"volume":2549,"transactions":9,"vwap":2548},"2025-08-14",94.592,93.59,26000,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-13",96.45,96.481,93.37,94.28,-1.56,-1.63,65700,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-12",94.050003,95.94,95.84,2.067,2.2,63900,{"date":2568,"open":2526,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1228,"volume":2573,"transactions":9,"vwap":2571},"2025-08-11",94.368,93.55,93.773,-0.307,36500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2526,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2526},"2025-08-08",94.4,94.736,93.736,0.016,0.02,57600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":507,"volume":2589,"transactions":9,"vwap":2587},"2025-08-07",94.23,94.512,93.335,94.064003,-0.011,25800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":106,"volume":2597,"transactions":9,"vwap":2595},"2025-08-06",93.85,94.45,93.080002,94.074997,0.224,47800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":171,"volume":2605,"transactions":9,"vwap":2603},"2025-08-05",94.66,94.81,93.33,93.851,-0.669,42800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":203,"percent_change":1613,"volume":1928,"transactions":9,"vwap":2611},"2025-08-04",93.86,94.62,93.39,94.52,{"date":2613,"open":2614,"high":1378,"low":2615,"close":2616,"change":2617,"percent_change":2556,"volume":1319,"transactions":9,"vwap":2616},"2025-08-01",92.74,90.77,92.98,-1.475,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":816,"volume":2625,"transactions":9,"vwap":2623},"2025-07-31",95.4,95.95,94.255,94.455,-0.176,57900,{"date":2627,"open":2628,"high":2629,"low":2065,"close":2630,"change":2631,"percent_change":81,"volume":2632,"transactions":9,"vwap":2630},"2025-07-30",94.78,95.178,94.631,0.131,43900,{"date":2634,"open":2041,"high":2635,"low":2636,"close":2637,"change":136,"percent_change":51,"volume":1983,"transactions":9,"vwap":2637},"2025-07-29",95.417,94.040001,94.5,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2636,"change":1918,"percent_change":1927,"volume":2643,"transactions":9,"vwap":2636},"2025-07-28",94.14,94.19,93.47,34800,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":2649,"percent_change":1826,"volume":2650,"transactions":9,"vwap":2648},"2025-07-25",93.31,94.18,93.96,0.685,72500,{"date":2652,"open":2653,"high":2654,"low":2018,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-24",93.5,95.23,93.275,-0.265,-0.28,51700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-23",92.14,93.63,91.86,93.54,3.14,3.47,42200,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":2318,"percent_change":171,"volume":2673,"transactions":9,"vwap":2672},"2025-07-22",90.59,88.802,90.4,51800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":1281,"transactions":9,"vwap":2679},"2025-07-21",91.88,92.17,90.91,91.050003,-0.78,-0.85,{"date":2683,"open":2502,"high":2684,"low":2685,"close":2686,"change":945,"percent_change":1254,"volume":2687,"transactions":9,"vwap":2686},"2025-07-18",92.67,91.528,91.83,70200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-17",90.27,90.789,90.099998,90.565,1.006,1.12,95100,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-16",89.95,88.5,89.559,-0.211,-0.24,21300,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-15",90.55,89.66,89.77,-0.238,-0.26,35900,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":2718,"percent_change":158,"volume":2719,"transactions":9,"vwap":2717},"2025-07-14",88.97,90.15,90.0080032,0.488,19500,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-11",88.59,89.71,89.52,0.635,0.71,27300,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2052,"volume":2734,"transactions":9,"vwap":2732},"2025-07-10",90.050003,87.75,88.885,-0.845,36300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":299,"volume":2742,"transactions":9,"vwap":2740},"2025-07-09",89.21,89.88,88.836,89.73,1.23,45300,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2700,"change":2747,"percent_change":1551,"volume":1871,"transactions":9,"vwap":2700},"2025-07-08",89.43,87.79,-0.66,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2292,"volume":2755,"transactions":9,"vwap":2753},"2025-07-07",89.11,89.49,88.51,89.16,0.103,46900,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-03",88.15,89.17,89.056999,1.477,1.69,15100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1271,"volume":2771,"transactions":9,"vwap":2769},"2025-07-02",87.76,88.135,87.435,87.58,0.025,39200,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2037,"volume":2778,"transactions":9,"vwap":2776},"2025-07-01",89.79,87.21,87.555,-2.615,82200,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":549,"percent_change":2000,"volume":2784,"transactions":9,"vwap":2783},"2025-06-30",90.46,89.45,90.17,20400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":319,"percent_change":1323,"volume":2791,"transactions":9,"vwap":2790},"2025-06-27",89.19,90.12,88.71,89.31,31000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2795,"change":2797,"percent_change":970,"volume":2798,"transactions":9,"vwap":2795},"2025-06-26",87.8,88.56,87.425,1.46,28600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":111,"volume":2806,"transactions":9,"vwap":2804},"2025-06-25",87.23,87.62,86.97,87.099998,-0.15,28300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":663,"volume":2814,"transactions":9,"vwap":2812},"2025-06-24",86.87,87.34,86.35,87.25,1.26,102600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2818,"change":1323,"percent_change":174,"volume":2820,"transactions":9,"vwap":2818},"2025-06-23",84.54,85.99,84.099998,91800,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":289,"percent_change":1237,"volume":2826,"transactions":9,"vwap":2825},"2025-06-20",84.8,85.59,85.14,18100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":58,"volume":2834,"transactions":9,"vwap":2832},"2025-06-18",84.79,85.398,84.61,84.89,0.38,23900,{"date":2836,"open":2837,"high":2825,"low":2838,"close":2839,"change":72,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-17",84.82,84.42,84.51,-0.6,50100,{"date":2843,"open":2844,"high":2845,"low":2844,"close":2846,"change":1301,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-16",84.81,85.42,85.019997,1.71,28000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-13",83.63,84.16,83.299,83.59,-0.89,-1.05,13500,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":1318,"percent_change":87,"volume":2361,"transactions":9,"vwap":2862},"2025-06-12",83.29,84.56,84.48,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":1406,"percent_change":2476,"volume":2868,"transactions":9,"vwap":2867},"2025-06-11",82.67,83.94,83.86,11800,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1111,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-06-10",83.84,84.12,82.432,82.78,-1.52,21500,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":224,"percent_change":954,"volume":2883,"transactions":9,"vwap":2882},"2025-06-09",84.39,84.58,84.037003,84.059998,22100,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2844,"change":95,"percent_change":2145,"volume":2889,"transactions":9,"vwap":2844},"2025-06-06",84.92,85.040001,84.41,20100,{"date":2891,"open":2892,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-05",84.97,84.18,84.3,-0.41,-0.48,18800,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2420,"percent_change":106,"volume":2904,"transactions":9,"vwap":2903},"2025-06-04",84.78,85.112,84.45,84.71,96300,{"date":2906,"open":2871,"high":2907,"low":2908,"close":2839,"change":1406,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2839},"2025-06-03",84.775,83.75,1.29,36700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2914,"change":2476,"percent_change":394,"volume":2916,"transactions":9,"vwap":2914},"2025-06-02",82.7,83.43,81.91,20300,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-30",82.18,82.31,81.58,82.13,-0.08,-0.1,21400,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-29",82.34,82.49,81.68,82.21,-0.05,-0.06,12600,{"date":2936,"open":2937,"high":2865,"low":2938,"close":2939,"change":466,"percent_change":2138,"volume":2940,"transactions":9,"vwap":2939},"2025-05-28",82.59,82.12,82.26,16500,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":851,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-05-27",81.31,82.451,81.21,82.37,2.62,15200,{"date":2950,"open":2951,"high":2952,"low":2951,"close":2953,"change":1271,"percent_change":151,"volume":2954,"transactions":9,"vwap":2953},"2025-05-23",79.62,80.57,80.27,6600,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":1159,"volume":2962,"transactions":9,"vwap":2960},"2025-05-22",79.68,80.51,79.36,80.24,0.35,8400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-21",80.79,80.977,79.756,79.89,-0.91,-1.13,6200,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1918,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-20",80.74,80.92,80.438,80.8,0.1,9300,{"date":2981,"open":2982,"high":2977,"low":2982,"close":2983,"change":1318,"percent_change":318,"volume":2984,"transactions":9,"vwap":2983},"2025-05-19",79.69,80.72,62200,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":288,"percent_change":80,"volume":2991,"transactions":9,"vwap":2990},"2025-05-16",79.72,80.19,79.71,80.099998,11400,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":288,"percent_change":80,"volume":2998,"transactions":9,"vwap":2997},"2025-05-15",79.35,80.11,79.335,79.83,52600,{"date":3000,"open":2987,"high":2987,"low":3001,"close":3002,"change":81,"percent_change":2404,"volume":3003,"transactions":9,"vwap":3002},"2025-05-14",79.17,79.56,62600,{"date":3005,"open":3006,"high":3007,"low":3006,"close":3008,"change":970,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-13",78.25,79.748,79.42,2.16,50600,{"date":3012,"open":3013,"high":3014,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-12",76.89,77.74,2.33,3.09,345600,{"date":3019,"open":3020,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":267,"volume":3024,"transactions":9,"vwap":3022},"2025-05-09",76.07,75.192,75.41,-0.42,7900,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":795,"volume":3032,"transactions":9,"vwap":3030},"2025-05-08",75.5,76.4,75.45,75.83,0.835,10100,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3036,"change":3038,"percent_change":2333,"volume":3039,"transactions":9,"vwap":3036},"2025-05-07",74.65,74.995,74.4,-0.325,10000,{"date":3041,"open":3042,"high":3043,"low":3042,"close":3044,"change":3045,"percent_change":44,"volume":2991,"transactions":9,"vwap":3044},"2025-05-06",74.69,75.48,75.32,0.363,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":2923,"volume":2971,"transactions":9,"vwap":3051},"2025-05-05",74.77,75.28,74.75,74.957,-0.063,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":1280,"volume":3060,"transactions":9,"vwap":3058},"2025-05-02",74.76,75.391,74.72,75.019997,1.32,18200,{"date":3062,"open":3063,"high":3064,"low":3063,"close":3065,"change":1245,"percent_change":3066,"volume":860,"transactions":9,"vwap":3065},"2025-05-01",73.07,74.15,73.7,2.22,{"date":3068,"open":3069,"high":3070,"low":3069,"close":3071,"change":3072,"percent_change":136,"volume":3073,"transactions":9,"vwap":3071},"2025-04-30",70.84,72.181,72.099998,0.33,12900,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":2138,"volume":3081,"transactions":9,"vwap":3079},"2025-04-29",71.58,71.865,71.38,71.77,-0.092,10300,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":319,"volume":3089,"transactions":9,"vwap":3087},"2025-04-28",71.63,71.93,70.99,71.862,0.532,28400,{"date":3091,"open":3092,"high":3093,"low":3092,"close":3094,"change":1323,"percent_change":476,"volume":3095,"transactions":9,"vwap":3094},"2025-04-25",70.7,71.51,71.33,20600,{"date":181,"open":177,"high":3097,"low":177,"close":3098,"change":794,"percent_change":403,"volume":3073,"transactions":9,"vwap":3098},70.53,70.48]