[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWL":3,"homepage-market-summary":31,"stock-historical-RWL":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RWL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P 500 Revenue ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.2132,1.59356,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},131.35,130.9,131.47,130.89,130.61,0.74,0.57,263463.981328,135.88,108.43,251346.20166868527,83.5,4675,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"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",[78,85,91],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":23,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.22,"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":12,"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":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":68},"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":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},94.87,232338,84803196.61884,36.02,"2025-04-24",[184,187,197,207,217,227,238,249,256,267,278,288,297,308,318,329,338,348,359,370,378,388,398,408,418,429,438,447,456,466,476,483,493,504,514,525,535,544,553,561,571,581,592,602,609,620,630,640,650,660,671,680,689,698,708,719,729,737,747,757,767,775,782,788,797,803,810,817,826,834,841,849,856,865,872,878,884,893,900,907,914,922,929,937,944,952,960,967,973,978,986,992,998,1006,1013,1021,1028,1035,1042,1051,1058,1065,1072,1081,1087,1095,1100,1107,1114,1119,1127,1135,1143,1150,1157,1165,1171,1177,1184,1191,1197,1205,1212,1220,1228,1234,1242,1250,1257,1264,1271,1280,1287,1294,1302,1309,1315,1321,1328,1334,1343,1350,1356,1363,1370,1378,1385,1391,1398,1406,1412,1420,1426,1433,1438,1443,1450,1457,1462,1469,1473,1479,1487,1495,1502,1509,1515,1522,1530,1536,1542,1549,1555,1562,1568,1577,1584,1590,1595,1604,1613,1619,1625,1630,1636,1641,1647,1654,1658,1663,1669,1676,1682,1688,1694,1699,1705,1711,1717,1723,1729,1736,1743,1748,1753,1757,1764,1770,1777,1781,1787,1794,1798,1806,1814,1819,1827,1835,1844,1852,1860,1867,1875,1882,1890,1896,1902,1908,1915,1922,1927,1933,1938,1944,1949,1957,1964,1970,1976,1982,1985,1992,1997,2005,2010,2017,2024,2032,2039,2047,2051,2057,2064,2067,2073,2079,2086,2091,2099,2105,2111,2117,2123,2128,2133,2140,2148,2152,2156,2163,2170,2177,2182,2188,2195,2201,2207,2213,2219,2224,2230,2236,2243,2251,2258,2265,2271,2276,2282,2290,2297,2303,2310,2317,2324,2331,2338,2345,2353,2359,2364,2369,2375,2380,2386,2392,2398,2406,2410,2415,2421,2426,2432,2438,2444,2449,2454,2459,2464,2471,2476,2482,2488,2494,2501,2507,2513,2519,2525,2530,2536,2541,2546,2552,2558,2564,2570,2576,2583,2590,2597,2603,2609,2616,2623,2630,2639,2643,2648,2653,2659,2664,2669,2676,2683,2689,2696,2702,2709,2715,2722,2729,2736,2743,2750],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},2263,131.2848,{"date":188,"open":189,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",129.75,130.8199,129.4,0.82,0.63,200745.517024,2740,130.2965,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":46,"volume":204,"transactions":205,"vwap":206},"2026-10-02",129.77,129.955,129.2601,129.79,0.62,305559.884706,2758,129.6656,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":53,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",128.84,129.38,128.15,129.17,0.38,247467.995468,2652,128.9751,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",129.92,128.62,128.68,-0.97,-0.75,342001.148689,2470,129.3921,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",129.61,129.66,129.02,129.65,-0.26,-0.2,396969.136083,3724,129.4514,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",130.37,130.5517,129.795,129.91,-0.99,-0.76,423047.319988,3731,130.1575,{"date":250,"open":251,"high":252,"low":202,"close":19,"change":192,"percent_change":193,"volume":253,"transactions":254,"vwap":255},"2026-09-25",130.15,131.0191,286841.261117,2544,130.5342,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",130.53,130.75,130.02,130.08,-0.61,-0.47,359610.974953,3181,130.2889,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",131.43,131.45,130.52,130.69,-0.84,-0.64,262232.394273,3032,130.9698,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":263,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",132.3,132.534,131.4,131.53,-0.36,348579.867844,1854,131.7117,{"date":289,"open":290,"high":291,"low":20,"close":292,"change":82,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",131.85,132.39,132,0.26,390331.789395,2504,132.0107,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",132.14,132.265,131.575,131.66,-0.89,-0.67,219029.454137,2154,131.8221,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",132.91,132.1803,132.55,0.54,0.41,351908.43119,1727,132.5189,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",133.32,133.34,131.34,132.01,-1.22,-0.92,262385.389608,2510,132.7043,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":304,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",133.65,132.97,133.23,-0.5,277207.651198,2127,133.2709,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":293,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",133.78,134.16,133.51,133.9,0.19,212171.218241,2100,133.9008,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",133.73,133.91,133.33,133.64,1.11,0.84,211258.17744,1948,133.6559,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",132.76,133.15,132.52,132.53,-0.38,-0.29,213418.022231,2617,132.7047,{"date":371,"open":372,"high":373,"low":310,"close":310,"change":374,"percent_change":262,"volume":375,"transactions":376,"vwap":377},"2026-09-09",133.59,133.61,-0.82,238719.298223,2407,133.1704,{"date":379,"open":380,"high":381,"low":382,"close":350,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",134.29,134.4125,133.7,-1.15,-0.85,137218.554707,2579,134.0546,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":384,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",135.06,135.45,134.81,134.88,-0.63,192322.308273,2463,135.0238,{"date":399,"open":400,"high":26,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",135.07,134.84,135.73,1.18,0.88,238866.756543,2878,135.5157,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",133.86,134.82,134.55,1.05,0.79,165313.56141,2351,134.5631,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",133.46,134.14,133.235,133.5,-0.03,-0.02,223245.540156,3249,133.5632,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":394,"percent_change":263,"volume":435,"transactions":436,"vwap":437},"2026-08-31",133.88,134.3399,133.49,133.53,225954.735509,3237,133.649,{"date":439,"open":440,"high":441,"low":442,"close":341,"change":443,"percent_change":344,"volume":444,"transactions":445,"vwap":446},"2026-08-28",134.27,134.66,133.99,0.25,184792.018915,2240,134.2224,{"date":448,"open":449,"high":450,"low":451,"close":351,"change":172,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",134.05,134.26,133.68,-0.53,291926.711158,2228,134.0335,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",134.32,134.9,134.62,0.18,0.13,175065.495911,2130,134.6889,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",134.46,134.8,134.0001,134.44,0,344044.910284,1971,134.3575,{"date":477,"open":478,"high":479,"low":478,"close":471,"change":159,"percent_change":314,"volume":480,"transactions":481,"vwap":482},"2026-08-24",133.97,134.51,365318.884733,2560,134.3333,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",133.52,134.175,133.89,0.86,0.65,169039.989103,1915,133.9393,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",133.72,134.0967,132.96,133.03,-1.66,-1.23,199919.023926,2225,133.5907,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":89,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",134.83,135.71,134.58,134.69,0.16,361081.398451,2369,135.0873,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",134.67,135.03,134.405,134.47,0.07,0.05,255963.036782,2324,134.7295,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":303,"volume":532,"transactions":533,"vwap":534},"2026-08-17",135.14,135.19,134.335,134.4,-1.21,160140.987114,1824,134.646,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":293,"percent_change":344,"volume":541,"transactions":542,"vwap":543},"2026-08-14",135.38,135.6895,135.3784,135.61,170455.832566,1671,135.5595,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":159,"percent_change":314,"volume":550,"transactions":551,"vwap":552},"2026-08-13",135.17,135.62,134.925,135.35,178160.322258,1794,135.2161,{"date":554,"open":441,"high":555,"low":440,"close":469,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",134.97,0.11,0.08,354016.305796,2911,134.6131,{"date":562,"open":563,"high":564,"low":565,"close":509,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",134.87,135.3103,134.57,-0.07,-0.05,243033.263043,2604,134.7445,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":46,"volume":578,"transactions":579,"vwap":580},"2026-08-10",134.1,134.7895,134.055,134.76,0.64,351212.58235,3342,134.6077,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",133.38,134.3,133.29,134.12,0.5,0.37,394004.635606,3248,134.0361,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",134.78,133.11,133.62,-0.32,-0.24,188995.849829,1650,133.5352,{"date":603,"open":604,"high":460,"low":353,"close":605,"change":566,"percent_change":567,"volume":606,"transactions":607,"vwap":608},"2026-08-05",134.41,133.94,332381.6237,2520,133.9765,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",132.63,134.22,132.33,134.01,1.04,0.78,371022.370131,2547,133.7377,{"date":621,"open":622,"high":623,"low":624,"close":332,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",132.49,133.1,132.48,1.26,0.96,222663.671823,2274,132.8929,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":127,"volume":637,"transactions":638,"vwap":639},"2026-07-31",131.3,132.02,130.72,131.71,0.61,406002.088377,2182,131.6466,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":521,"volume":647,"transactions":648,"vwap":649},"2026-07-30",130.66,131.16,129.99,131.1,0.06,580106.643846,2535,130.7317,{"date":651,"open":652,"high":312,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",132.46,130.95,131.04,-1.4,-1.06,227981.145974,2245,131.8577,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",131.63,132.56,131.5407,132.44,1.48,1.13,229966.308223,2091,132.3007,{"date":672,"open":673,"high":674,"low":642,"close":675,"change":676,"percent_change":39,"volume":677,"transactions":678,"vwap":679},"2026-07-27",130.78,131.3365,130.96,0.76,368409.33525,2102,130.8369,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":615,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",129.33,130.57,130.2,0.81,237591.543182,1906,130.0913,{"date":690,"open":691,"high":692,"low":209,"close":693,"change":694,"percent_change":384,"volume":695,"transactions":696,"vwap":697},"2026-07-23",129.42,129.67,129.16,-1.11,170382.805682,2239,129.1418,{"date":699,"open":700,"high":701,"low":251,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",130.76,131.19,130.27,-0.19,-0.15,240330.953003,2026,130.6356,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",129.83,130.48,129.5701,130.46,0.68,0.52,204453.571333,2097,130.2244,{"date":720,"open":721,"high":722,"low":692,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",130.54,130.68,129.78,-0.55,-0.42,153122.393901,2007,130.0531,{"date":730,"open":731,"high":732,"low":251,"close":733,"change":262,"percent_change":263,"volume":734,"transactions":735,"vwap":736},"2026-07-17",130.62,131.56,130.33,125252.842738,1578,130.7313,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":96,"volume":744,"transactions":745,"vwap":746},"2026-07-16",130.73,131.26,130.6,130.94,0.66,146016.30578,1827,130.9778,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":567,"volume":754,"transactions":755,"vwap":756},"2026-07-15",130.25,130.7894,130.075,130.28,-0.06,337863.30601,2545,130.4594,{"date":758,"open":759,"high":760,"low":251,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",130.4,130.84,130.34,-0.39,-0.3,202667.872565,2156,130.3693,{"date":768,"open":769,"high":632,"low":770,"close":739,"change":60,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",130.64,130.59,0.35,177040.219763,2087,130.7848,{"date":776,"open":777,"high":778,"low":779,"close":752,"change":715,"percent_change":780,"volume":781,"transactions":9,"vwap":752},"2026-07-10",130.089996,130.44,129.75999,0.4,385300,{"date":783,"open":784,"high":785,"low":784,"close":779,"change":786,"percent_change":82,"volume":787,"transactions":9,"vwap":779},"2026-07-09",129.070007,129.8,0.44,204600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",129.72,129.78999,129.12,129.32001,-0.77,-0.59,369100,{"date":798,"open":799,"high":800,"low":219,"close":777,"change":314,"percent_change":801,"volume":802,"transactions":9,"vwap":777},"2026-07-07",130.42,130.83,0.32,299100,{"date":804,"open":805,"high":777,"low":806,"close":807,"change":293,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",129.64,129.039993,129.67999,0.2,569700,{"date":811,"open":812,"high":692,"low":813,"close":691,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":691},"2026-07-02",129.13,128.60001,0.94,0.73,245900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",127.66,128.94,127.58,128.48,0.72,0.56,328000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":112,"volume":833,"transactions":9,"vwap":831},"2026-06-30",127.83,128.17,127.5,127.76,-0.22,258800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":510,"percent_change":462,"volume":840,"transactions":9,"vwap":839},"2026-06-29",128.36,128.64999,127.9,127.98,492000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":213,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-26",127.4,128.47,127.33,127.82,0.3,208700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":557,"percent_change":646,"volume":855,"transactions":9,"vwap":854},"2026-06-25",127.49,128.56,127.28,127.44,205600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",127.31,128.020004,127.07,127.36,0.27,0.21,173100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":510,"percent_change":462,"volume":871,"transactions":9,"vwap":870},"2026-06-23",126.64,127.45,126.36,127.089996,159100,{"date":873,"open":874,"high":851,"low":875,"close":876,"change":365,"percent_change":763,"volume":877,"transactions":9,"vwap":876},"2026-06-22",126.95,126.77,126.93,138500,{"date":879,"open":880,"high":880,"low":881,"close":858,"change":882,"percent_change":424,"volume":883,"transactions":9,"vwap":858},"2026-06-18",128.24001,127.18,-0.04,158100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",129.050003,129.22,127.12,127.35,-1.97,-1.52,318800,{"date":894,"open":895,"high":896,"low":897,"close":793,"change":704,"percent_change":898,"volume":899,"transactions":9,"vwap":793},"2026-06-16",129.87,129.95,129.14,-0.12,403200,{"date":901,"open":230,"high":902,"low":903,"close":904,"change":824,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-15",130,129.36,129.47,0.43,188400,{"date":908,"open":909,"high":910,"low":828,"close":911,"change":912,"percent_change":685,"volume":913,"transactions":9,"vwap":911},"2026-06-12",128.59,129.10001,128.91,1.03,258700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":117,"volume":921,"transactions":9,"vwap":919},"2026-06-11",126.79,128.32001,126.57,127.88,1.52,446800,{"date":923,"open":821,"high":924,"low":925,"close":869,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":869},"2026-06-10",127.77,126.34,-1.3,-1.02,225700,{"date":930,"open":931,"high":932,"low":933,"close":819,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":819},"2026-06-09",127.67,128.12,126,0.42,0.33,349000,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":863,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-08",127.14,127.81,127.24,0.17,507800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":222,"volume":951,"transactions":9,"vwap":949},"2026-06-05",128.11,128.39,126.82,127.029999,-1.25,320600,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",127.57,128.42,128.28,1.58,1.25,180600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":452,"percent_change":725,"volume":966,"transactions":9,"vwap":965},"2026-06-03",126.94,127.23,126.65,126.7,172400,{"date":968,"open":969,"high":970,"low":874,"close":963,"change":234,"percent_change":971,"volume":972,"transactions":9,"vwap":963},"2026-06-02",127.2,127.6,-0.16,147700,{"date":974,"open":975,"high":954,"low":975,"close":976,"change":461,"percent_change":83,"volume":977,"transactions":9,"vwap":976},"2026-06-01",126.76,127.43,138000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":344,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-29",127.54,127.74,127.19,127.25,0.15,251300,{"date":987,"open":988,"high":969,"low":989,"close":990,"change":587,"percent_change":780,"volume":991,"transactions":9,"vwap":990},"2026-05-28",126.69,126.38,127.059998,146000,{"date":993,"open":994,"high":948,"low":994,"close":995,"change":137,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-27",126.2,126.56,0.36,122400,{"date":999,"open":1000,"high":918,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",126.54,125.96,126.099998,-0.23,-0.18,154500,{"date":1007,"open":1008,"high":995,"low":1009,"close":1010,"change":354,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",125.84,125.67,126.33,0.89,162500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-21",124.61,125.34,124.089996,125.22,0.01,268100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":193,"percent_change":96,"volume":1027,"transactions":9,"vwap":1026},"2026-05-20",124.79,125.47,124.46,125.21,396700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":263,"percent_change":365,"volume":1034,"transactions":9,"vwap":1033},"2026-05-19",124.54,125.13,124.019997,124.58,224500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":577,"percent_change":96,"volume":1041,"transactions":9,"vwap":1040},"2026-05-18",124.49,125.089996,124.099998,125.050003,181300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",125.11,125.19,124.39,124.41,-1.17,-0.93,129100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":96,"percent_change":314,"volume":1057,"transactions":9,"vwap":1056},"2026-05-14",125.28,125.92,125.25,125.58,171600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":588,"percent_change":847,"volume":1064,"transactions":9,"vwap":1063},"2026-05-13",124.45,125.27,124.23,125.07,241200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":489,"percent_change":715,"volume":1071,"transactions":9,"vwap":1070},"2026-05-12",123.98,124.82,123.29,124.7,286500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-11",124.55,124.67,123.87,124.050003,-0.34,-0.27,179200,{"date":1082,"open":1083,"high":1084,"low":1076,"close":1046,"change":1085,"percent_change":203,"volume":1086,"transactions":9,"vwap":1046},"2026-05-08",124.059998,124.53,0.77,96800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":262,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-07",124.15,124.37,123.34,123.62,-0.49,256900,{"date":1096,"open":1097,"high":1037,"low":1098,"close":1062,"change":676,"percent_change":203,"volume":1099,"transactions":9,"vwap":1062},"2026-05-06",123.89,123.77,300300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":203,"percent_change":587,"volume":1106,"transactions":9,"vwap":1105},"2026-05-05",123.24,123.82,123.099998,123.47,215300,{"date":1108,"open":1109,"high":1098,"low":1110,"close":1111,"change":304,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-04",123.22,122.68,122.85,-0.54,123400,{"date":1115,"open":1116,"high":1047,"low":1117,"close":1117,"change":284,"percent_change":366,"volume":1118,"transactions":9,"vwap":1117},"2026-05-01",124.22,123.52,117500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":615,"volume":1126,"transactions":9,"vwap":1124},"2026-04-30",122.66,124,122.33,123.88,1.28,132300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":213,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-29",121.99,122.61,121.98,122.6,0.31,136700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":771,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-28",122.23,122.29,121.65,122.22,0.29,200400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":557,"volume":1149,"transactions":9,"vwap":1147},"2026-04-27",121.57,122.18,121.87,0.1,282000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":233,"percent_change":1156,"volume":1086,"transactions":9,"vwap":1155},"2026-04-24",122.16,122.17,121.4,121.77,-0.21,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":82,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-23",121.79,122.2,121.040001,122.029999,0.28,135500,{"date":1166,"open":1167,"high":1138,"low":1168,"close":1169,"change":1170,"percent_change":520,"volume":1071,"transactions":9,"vwap":1169},"2026-04-22",122.25,121.47,121.69,0.09,{"date":1172,"open":1173,"high":1174,"low":1154,"close":1175,"change":1004,"percent_change":704,"volume":1176,"transactions":9,"vwap":1175},"2026-04-21",122.56,122.73,121.6,206700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":425,"percent_change":425,"volume":1183,"transactions":9,"vwap":1182},"2026-04-20",121.64,122,121.59,121.78,509000,{"date":1185,"open":1186,"high":1152,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",120.96,121.8,1.19,0.99,208800,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":676,"percent_change":193,"volume":1196,"transactions":9,"vwap":1195},"2026-04-16",120.029999,120.62,120.61,174300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":152,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",119.92,120.11,119.35,119.85,0.03,338100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":824,"percent_change":127,"volume":1211,"transactions":9,"vwap":1210},"2026-04-14",119.23,119.98,119.040001,119.81,310700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1011,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-13",118.050003,119.26,117.86,119.25,0.75,316500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":67,"volume":1227,"transactions":9,"vwap":1225},"2026-04-10",119.33,119.37,118.25,118.36,-0.86,276000,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":96,"percent_change":905,"volume":1233,"transactions":9,"vwap":1232},"2026-04-09",118.43,119.42,119.22,523100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-04-08",118.14,118.71,118,2.38,2.05,685300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":808,"volume":1249,"transactions":9,"vwap":1247},"2026-04-07",116.39,116.5,115.66,116.33,0.23,253100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":96,"percent_change":786,"volume":1256,"transactions":9,"vwap":1255},"2026-04-06",115.43,116.13,115.42,116.099998,205300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":771,"percent_change":847,"volume":1263,"transactions":9,"vwap":1262},"2026-04-02",114.44,115.86,114.27,115.59,149800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":935,"percent_change":1141,"volume":1270,"transactions":9,"vwap":1269},"2026-04-01",115.19,115.63,114.98,115.24,197500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-31",113.58,115.029999,113.23,114.91,2.3,2.04,338000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":234,"percent_change":1004,"volume":1286,"transactions":9,"vwap":1285},"2026-03-30",113.68,113.73,112.21,112.61,197200,{"date":1288,"open":1289,"high":1289,"low":1285,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",114.17,112.81,-1.59,-1.39,228600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":374,"volume":1301,"transactions":9,"vwap":1299},"2026-03-26",114.76,115.65,114.31,114.4,-0.95,185900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":96,"percent_change":786,"volume":1308,"transactions":9,"vwap":1307},"2026-03-25",115.67,116.010002,114.79,115.35,105300,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":127,"percent_change":314,"volume":1314,"transactions":9,"vwap":1313},"2026-03-24",113.75,115.38,114.84,161700,{"date":1316,"open":1276,"high":1317,"low":1318,"close":1319,"change":96,"percent_change":60,"volume":1320,"transactions":9,"vwap":1319},"2026-03-23",115.61,114.24,114.37,126700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":655,"percent_change":531,"volume":1327,"transactions":9,"vwap":1326},"2026-03-20",115.17,115.2,113.51,113.86,266000,{"date":1329,"open":1330,"high":1260,"low":1331,"close":1332,"change":1156,"percent_change":1004,"volume":1333,"transactions":9,"vwap":1332},"2026-03-19",115.11,114.71,115.26,231200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-18",116.53,116.78,115.41,115.47,-1.58,-1.35,166900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1163,"percent_change":107,"volume":1349,"transactions":9,"vwap":1348},"2026-03-17",117.44,117.71,116.99,117.050003,230500,{"date":1351,"open":1352,"high":1353,"low":1245,"close":1354,"change":1218,"percent_change":489,"volume":1355,"transactions":9,"vwap":1354},"2026-03-16",116.87,117.27,116.77,178200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":112,"percent_change":704,"volume":1362,"transactions":9,"vwap":1361},"2026-03-13",116.8,117.19,115.93,116.019997,164500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":927,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-12",116.47,117.11,116.19,-0.87,264800,{"date":1371,"open":1372,"high":1373,"low":1354,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-11",117.32,117.57,117.21,-0.09,-0.08,188800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":384,"percent_change":67,"volume":1384,"transactions":9,"vwap":1383},"2026-03-10",117.97,118.56,117.22,117.3,231500,{"date":1386,"open":1348,"high":1387,"low":1388,"close":1389,"change":863,"percent_change":461,"volume":1390,"transactions":9,"vwap":1389},"2026-03-09",118.28,115.84,118.15,820900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":656,"percent_change":303,"volume":1397,"transactions":9,"vwap":1396},"2026-03-06",117.88,118.19,116.9,117.94,441800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1341,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-05",119.58,119.95,118.32,119,-1.12,225900,{"date":1407,"open":1193,"high":1408,"low":1409,"close":1410,"change":715,"percent_change":905,"volume":1411,"transactions":9,"vwap":1410},"2026-03-04",120.63,119.53,120.35,224700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":384,"volume":1419,"transactions":9,"vwap":1417},"2026-03-03",119.2,120.31,117.99,119.83,-1.03,854900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1156,"percent_change":112,"volume":928,"transactions":9,"vwap":1425},"2026-03-02",120.21,121.13,120.2,120.86,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":213,"percent_change":1133,"volume":1432,"transactions":9,"vwap":1431},"2026-02-27",120.19,121.17,119.93,121.07,196300,{"date":1434,"open":1435,"high":1423,"low":1436,"close":1437,"change":1141,"percent_change":107,"volume":1256,"transactions":9,"vwap":1437},"2026-02-26",120.66,120.059998,120.69,{"date":1439,"open":1440,"high":1441,"low":1210,"close":1442,"change":862,"percent_change":89,"volume":1411,"transactions":9,"vwap":1442},"2026-02-25",120.45,120.55,120.4,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":313,"percent_change":60,"volume":1449,"transactions":9,"vwap":1448},"2026-02-24",119.52,120.24,119.39,120.13,776100,{"date":1451,"open":1452,"high":1453,"low":1207,"close":1454,"change":656,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-23",120.25,120.83,119.59,-0.88,183000,{"date":1458,"open":1459,"high":1460,"low":1454,"close":1460,"change":60,"percent_change":588,"volume":1461,"transactions":9,"vwap":1460},"2026-02-20",119.87,120.65,194900,{"date":1463,"open":1464,"high":1465,"low":1202,"close":1424,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1424},"2026-02-19",120.54,120.7,-0.45,-0.37,186500,{"date":1470,"open":1471,"high":1186,"low":1446,"close":1460,"change":780,"percent_change":935,"volume":1472,"transactions":9,"vwap":1460},"2026-02-18",120.36,748500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1452,"change":832,"percent_change":1004,"volume":1478,"transactions":9,"vwap":1452},"2026-02-17",120.53,120.8,119.57,590400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":676,"volume":1486,"transactions":9,"vwap":1484},"2026-02-13",119.5,120.85,119.34,120.47,0.91,172000,{"date":1488,"open":1489,"high":1155,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-12",121.24,119.48,119.56,-1.44,-1.19,198300,{"date":1496,"open":1453,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":587,"volume":1501,"transactions":9,"vwap":1499},"2026-02-11",121.18,120.5,121,0.6,337000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1442,"change":1078,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1442},"2026-02-10",120.75,121.12,120.38,-0.28,555600,{"date":1510,"open":1511,"high":1499,"low":1512,"close":1513,"change":753,"percent_change":567,"volume":1514,"transactions":9,"vwap":1513},"2026-02-09",120.64,120.15,120.74,357700,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1476,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1476},"2026-02-06",119.27,121.019997,1.69,1.42,482700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":365,"volume":1529,"transactions":9,"vwap":1527},"2026-02-05",119.16,119.71,118.84,119.11,-0.46,184900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1477,"change":1248,"percent_change":344,"volume":1535,"transactions":9,"vwap":1477},"2026-02-04",119.46,120.07,119.24,244900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1483,"change":46,"percent_change":780,"volume":1541,"transactions":9,"vwap":1483},"2026-02-03",118.78,119.65,118.42,222500,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":616,"volume":1548,"transactions":9,"vwap":1546},"2026-02-02",117.64,118.94,118.86,0.92,186900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1396,"change":942,"percent_change":83,"volume":1554,"transactions":9,"vwap":1396},"2026-01-30",117.45,118.010002,116.85,170400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":137,"percent_change":1561,"volume":833,"transactions":9,"vwap":1560},"2026-01-29",117.87,118.35,116.98,117.77,0.39,{"date":1563,"open":1564,"high":1544,"low":1565,"close":1566,"change":1376,"percent_change":566,"volume":1567,"transactions":9,"vwap":1566},"2026-01-28",117.4,116.93,117.31,259200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-27",117.6,117.63,117.089996,117.39,-1.07,-0.9,323000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1141,"percent_change":443,"volume":1583,"transactions":9,"vwap":1582},"2026-01-26",118.41,118.66,118.29,118.46,161100,{"date":1585,"open":1586,"high":1225,"low":1587,"close":1588,"change":703,"percent_change":971,"volume":1589,"transactions":9,"vwap":1588},"2026-01-23",118.16,117.79,118.17,180500,{"date":1591,"open":1592,"high":1593,"low":1236,"close":1225,"change":786,"percent_change":588,"volume":1594,"transactions":9,"vwap":1225},"2026-01-22",118.34,118.77,203200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-21",116.96,118.33,116.92,117.92,1.44,1.24,221300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-20",117,117.56,116.32,116.48,-1.67,-1.41,352900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1389,"change":452,"percent_change":1466,"volume":1618,"transactions":9,"vwap":1389},"2026-01-16",118.52,118.75,118.019997,200900,{"date":1620,"open":1621,"high":1622,"low":1586,"close":1623,"change":102,"percent_change":60,"volume":1624,"transactions":9,"vwap":1623},"2026-01-15",118.38,118.9,118.68,213600,{"date":1626,"open":1587,"high":1627,"low":1628,"close":1389,"change":293,"percent_change":89,"volume":1629,"transactions":9,"vwap":1389},"2026-01-14",118.23,117.68,267000,{"date":1631,"open":1558,"high":1632,"low":1633,"close":1634,"change":1079,"percent_change":1003,"volume":1635,"transactions":9,"vwap":1634},"2026-01-13",118.5,117.59,117.89,232300,{"date":1637,"open":1544,"high":1638,"low":1639,"close":1586,"change":1148,"percent_change":557,"volume":1640,"transactions":9,"vwap":1586},"2026-01-12",118.2,117.38,216900,{"date":1642,"open":1643,"high":1394,"low":1644,"close":1645,"change":96,"percent_change":905,"volume":1646,"transactions":9,"vwap":1645},"2026-01-09",117.72,117.5,118.059998,208200,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":413,"volume":1653,"transactions":9,"vwap":1651},"2026-01-08",116.3,117.75,117.55,1.22,428900,{"date":1655,"open":1656,"high":1656,"low":1649,"close":1247,"change":694,"percent_change":1300,"volume":1657,"transactions":9,"vwap":1247},"2026-01-07",117.61,367500,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1345,"change":355,"percent_change":823,"volume":1662,"transactions":9,"vwap":1345},"2026-01-06",116.55,117.65,212800,{"date":1664,"open":1267,"high":1665,"low":1666,"close":1667,"change":1125,"percent_change":354,"volume":1668,"transactions":9,"vwap":1667},"2026-01-05",116.94,115.53,116.6,294500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":192,"percent_change":823,"volume":1675,"transactions":9,"vwap":1674},"2026-01-02",114.81,115.45,114.3,115.32,152500,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":273,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-31",115.34,114.5,-0.73,142500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1678,"change":425,"percent_change":425,"volume":1687,"transactions":9,"vwap":1678},"2025-12-30",115.33,115.5,115.25,158000,{"date":1689,"open":1312,"high":1690,"low":1691,"close":1692,"change":703,"percent_change":971,"volume":1693,"transactions":9,"vwap":1692},"2025-12-29",115.6,115.13,115.36,235100,{"date":1695,"open":1672,"high":1690,"low":1696,"close":1697,"change":984,"percent_change":462,"volume":1698,"transactions":9,"vwap":1697},"2025-12-26",115.23,115.55,114500,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":60,"percent_change":1561,"volume":1704,"transactions":9,"vwap":1703},"2025-12-24",114.95,115.62,115.4,119600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1701,"change":521,"percent_change":152,"volume":1710,"transactions":9,"vwap":1701},"2025-12-23",114.8,115.059998,114.74,163600,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":984,"percent_change":462,"volume":1716,"transactions":9,"vwap":1715},"2025-12-22",114.53,114.96,114.9,219100,{"date":1718,"open":1719,"high":1720,"low":1319,"close":1721,"change":314,"percent_change":996,"volume":1722,"transactions":9,"vwap":1721},"2025-12-19",114.39,115.019997,114.75,162100,{"date":1724,"open":1725,"high":1691,"low":1726,"close":1727,"change":462,"percent_change":556,"volume":1728,"transactions":9,"vwap":1727},"2025-12-18",114.66,114.099998,114.34,178300,{"date":1730,"open":1731,"high":1701,"low":1732,"close":1733,"change":1734,"percent_change":365,"volume":1735,"transactions":9,"vwap":1733},"2025-12-17",114.85,114.14,114.21,-0.43,170500,{"date":1737,"open":1304,"high":1738,"low":1261,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-16",115.73,114.64,-1.05,-0.91,183700,{"date":1744,"open":1255,"high":1255,"low":1745,"close":1746,"change":1148,"percent_change":1170,"volume":1747,"transactions":9,"vwap":1746},"2025-12-15",115.27,115.69,175100,{"date":1749,"open":1750,"high":1751,"low":1674,"close":1262,"change":1734,"percent_change":1467,"volume":1752,"transactions":9,"vwap":1262},"2025-12-12",116.21,116.35,151800,{"date":1754,"open":1701,"high":1755,"low":1701,"close":1361,"change":142,"percent_change":1547,"volume":1756,"transactions":9,"vwap":1361},"2025-12-11",116.059998,210700,{"date":1758,"open":1759,"high":1266,"low":1760,"close":1714,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1714},"2025-12-10",113.82,113.7,1.31,1.15,228000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":566,"percent_change":753,"volume":1769,"transactions":9,"vwap":1768},"2025-12-09",113.79,114.28,113.65,385900,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":74,"volume":1776,"transactions":9,"vwap":1774},"2025-12-08",114.32,113.5,113.72,-0.58,155600,{"date":1778,"open":1298,"high":1707,"low":1779,"close":1673,"change":520,"percent_change":646,"volume":1780,"transactions":9,"vwap":1673},"2025-12-05",114.16,129200,{"date":1782,"open":1261,"high":1783,"low":1784,"close":1785,"change":753,"percent_change":567,"volume":1786,"transactions":9,"vwap":1785},"2025-12-04",114.47,113.8,114.23,181100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":53,"percent_change":905,"volume":1793,"transactions":9,"vwap":1792},"2025-12-03",113.91,114.43,113.87,114.29,156500,{"date":1795,"open":1779,"high":1779,"low":1796,"close":1784,"change":1376,"percent_change":566,"volume":1797,"transactions":9,"vwap":1784},"2025-12-02",113.44,298500,{"date":1799,"open":1800,"high":1801,"low":1784,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-01",114.11,114.65,113.88,-0.79,-0.69,217800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":203,"volume":1813,"transactions":9,"vwap":1811},"2025-11-28",114.19,114.73,114.07,114.67,0.71,96100,{"date":1815,"open":1796,"high":1816,"low":1796,"close":1817,"change":23,"percent_change":489,"volume":1818,"transactions":9,"vwap":1817},"2025-11-26",114.36,113.96,182400,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-25",111.94,113.33,113.22,1.51,1.35,177900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":489,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-24",111.5,111.93,111.040001,111.71,0.59,1205500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-21",109.79,111.6,109.73,111.059998,1.7,1.55,507100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1455,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-20",111.48,111.86,109.26,109.36,-0.8,205100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":762,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-19",110.54,110.84,109.86,110.24,-0.35,253300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":365,"percent_change":1078,"volume":1866,"transactions":9,"vwap":1865},"2025-11-18",110.61,111.23,110.089996,110.63,149700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1226,"volume":1874,"transactions":9,"vwap":1872},"2025-11-17",111.9,112.23,110.62,111.010002,-0.96,241000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":762,"percent_change":1858,"volume":1881,"transactions":9,"vwap":1880},"2025-11-14",111.82,112.59,111.54,111.97,235900,{"date":1883,"open":1275,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-13",113.52,112.25,112.36,-1.18,-1.04,128100,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":213,"percent_change":82,"volume":1895,"transactions":9,"vwap":1894},"2025-11-12",113.31,113.9,113.54,259700,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":132,"percent_change":1085,"volume":1901,"transactions":9,"vwap":1900},"2025-11-11",112.44,113.38,113.16,538200,{"date":1903,"open":1904,"high":1905,"low":1829,"close":1906,"change":1141,"percent_change":293,"volume":1907,"transactions":9,"vwap":1906},"2025-11-10",112.11,112.5,112.29,274100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":743,"percent_change":1833,"volume":1914,"transactions":9,"vwap":1913},"2025-11-07",111.19,112.010002,110.78,112,150900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":452,"percent_change":263,"volume":1921,"transactions":9,"vwap":1920},"2025-11-06",111.63,112.07,111.080002,111.34,260000,{"date":1923,"open":1924,"high":1906,"low":1924,"close":1925,"change":137,"percent_change":314,"volume":1926,"transactions":9,"vwap":1925},"2025-11-05",111.24,111.87,121500,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":263,"percent_change":725,"volume":1932,"transactions":9,"vwap":1931},"2025-11-04",110.93,111.72,111.41,133500,{"date":1934,"open":1935,"high":1935,"low":1855,"close":1936,"change":1148,"percent_change":1170,"volume":1937,"transactions":9,"vwap":1936},"2025-11-03",111.96,111.88,192700,{"date":1939,"open":1940,"high":1941,"low":1924,"close":1942,"change":996,"percent_change":801,"volume":1943,"transactions":9,"vwap":1942},"2025-10-31",111.76,112.14,111.78,161300,{"date":1945,"open":1877,"high":1946,"low":1947,"close":1947,"change":1575,"percent_change":1850,"volume":1948,"transactions":9,"vwap":1947},"2025-10-30",112.67,111.42,115000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1528,"volume":1956,"transactions":9,"vwap":1954},"2025-10-29",112.86,113.010002,112.050003,112.32,-0.52,148800,{"date":1958,"open":1959,"high":1884,"low":1960,"close":1961,"change":334,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-28",113.35,112.79,112.84,-0.44,234400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":815,"percent_change":489,"volume":1362,"transactions":9,"vwap":1969},"2025-10-27",113.15,113.36,112.87,113.34,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1285,"change":1218,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1285},"2025-10-24",112.53,112.89,0.67,91300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1847,"change":82,"percent_change":847,"volume":1981,"transactions":9,"vwap":1847},"2025-10-23",111.59,112.040001,111.39,116100,{"date":1983,"open":1979,"high":1979,"low":1919,"close":1984,"change":1734,"percent_change":365,"volume":1342,"transactions":9,"vwap":1984},"2025-10-22",111.52,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":60,"percent_change":780,"volume":1991,"transactions":9,"vwap":1990},"2025-10-21",111.61,112.2,111.51,111.95,124700,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1829,"change":175,"percent_change":122,"volume":1996,"transactions":9,"vwap":1829},"2025-10-20",110.94,111.62,142400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":676,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-17",109.72,110.71,109.69,110.5,0.69,184800,{"date":2006,"open":1840,"high":1840,"low":2007,"close":2008,"change":383,"percent_change":1888,"volume":2009,"transactions":9,"vwap":2008},"2025-10-16",109.38,109.74,210400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":53,"percent_change":786,"volume":2016,"transactions":9,"vwap":2015},"2025-10-15",110.91,111.64,110.16,110.89,118000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":488,"percent_change":414,"volume":2023,"transactions":9,"vwap":2022},"2025-10-14",108.85,110.81,108.76,110.4,146700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":142,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-13",109.099998,109.81,108.97,109.54,0.98,85400,{"date":2033,"open":1994,"high":2034,"low":27,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-10",111.089996,108.48,-2.27,-2.05,116400,{"date":2040,"open":2041,"high":1917,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-09",111.56,110.53,110.75,-0.62,-0.56,110200,{"date":2048,"open":2049,"high":1978,"low":2012,"close":2050,"change":344,"percent_change":942,"volume":1554,"transactions":9,"vwap":2050},"2025-10-08",111.36,111.37,{"date":2052,"open":2053,"high":1838,"low":2054,"close":2055,"change":424,"percent_change":424,"volume":2056,"transactions":9,"vwap":2055},"2025-10-07",111.49,110.82,111.18,177800,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-06",111.58,111.07,111.21,0.02,99400,{"date":2065,"open":2066,"high":1942,"low":2066,"close":1910,"change":137,"percent_change":934,"volume":1926,"transactions":9,"vwap":1910},"2025-10-03",111.019997,{"date":2068,"open":2069,"high":1994,"low":2070,"close":2071,"change":567,"percent_change":567,"volume":2072,"transactions":9,"vwap":2071},"2025-10-02",110.67,110.34,110.73,143200,{"date":2074,"open":2075,"high":2076,"low":2075,"close":1912,"change":2077,"percent_change":556,"volume":2078,"transactions":9,"vwap":1912},"2025-10-01",110.25,110.92,0.12,243300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":107,"percent_change":89,"volume":2085,"transactions":9,"vwap":2084},"2025-09-30",110.2,110.68,109.95,110.66,148300,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":83,"percent_change":462,"volume":787,"transactions":9,"vwap":2090},"2025-09-29",110.58,110.010002,110.42,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-26",109.67,110.38,110.28,0.93,0.85,207400,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":245,"percent_change":1804,"volume":2104,"transactions":9,"vwap":2103},"2025-09-25",109.92,109.089996,109.35,178400,{"date":2106,"open":2075,"high":2107,"low":2108,"close":2109,"change":646,"percent_change":521,"volume":2110,"transactions":9,"vwap":2109},"2025-09-24",110.57,110.080002,110.11,268000,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":1561,"percent_change":996,"volume":2116,"transactions":9,"vwap":2115},"2025-09-23",109.85,110.6,110.050003,105500,{"date":2118,"open":2119,"high":1856,"low":2120,"close":2121,"change":233,"percent_change":598,"volume":2122,"transactions":9,"vwap":2121},"2025-09-22",109.29,109.19,109.66,123900,{"date":2124,"open":2075,"high":2075,"low":2125,"close":2101,"change":2126,"percent_change":1375,"volume":2127,"transactions":9,"vwap":2101},"2025-09-19",109.7,-0.1,120000,{"date":2129,"open":2083,"high":2130,"low":2125,"close":2131,"change":905,"percent_change":1561,"volume":2132,"transactions":9,"vwap":2131},"2025-09-18",110.36,110.019997,135900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":83,"percent_change":462,"volume":2139,"transactions":9,"vwap":2138},"2025-09-17",109.6,110.44,109.14,109.59,169200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":898,"volume":2147,"transactions":9,"vwap":2145},"2025-09-16",109.84,109.89,109.24,109.45,-0.13,169500,{"date":2149,"open":2131,"high":2115,"low":2029,"close":2150,"change":1375,"percent_change":1376,"volume":2151,"transactions":9,"vwap":2150},"2025-09-15",109.58,166100,{"date":2153,"open":1864,"high":2081,"low":2121,"close":2093,"change":1078,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2093},"2025-09-12",-0.31,130300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2089,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2089},"2025-09-11",108.94,110.14,1.4,1.29,112300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1156,"percent_change":703,"volume":2169,"transactions":9,"vwap":2168},"2025-09-10",108.84,109.029999,108.22,108.61,171900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":935,"percent_change":847,"volume":2176,"transactions":9,"vwap":2175},"2025-09-09",108.51,108.99,108.35,108.82,217300,{"date":2178,"open":2035,"high":2179,"low":2180,"close":2179,"change":557,"percent_change":520,"volume":2181,"transactions":9,"vwap":2179},"2025-09-08",108.49,107.88,870800,{"date":2183,"open":2184,"high":2026,"low":2185,"close":2186,"change":1003,"percent_change":1156,"volume":2187,"transactions":9,"vwap":2186},"2025-09-05",108.83,107.99,108.41,146900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":355,"percent_change":616,"volume":2194,"transactions":9,"vwap":2193},"2025-09-04",108.040001,108.67,107.86,108.64,137600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2197,"change":1019,"percent_change":1019,"volume":2200,"transactions":9,"vwap":2197},"2025-09-03",107.8,108.010002,107.36,177200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":725,"percent_change":762,"volume":2206,"transactions":9,"vwap":2204},"2025-09-02",107.28,107.79,106.99,1610700,{"date":2208,"open":2209,"high":2210,"low":2204,"close":2211,"change":1203,"percent_change":1203,"volume":2212,"transactions":9,"vwap":2211},"2025-08-29",107.95,108.33,108.21,319600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":520,"percent_change":646,"volume":2218,"transactions":9,"vwap":2216},"2025-08-28",108.12,108.18,107.62,366900,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":1561,"percent_change":996,"volume":2223,"transactions":9,"vwap":2222},"2025-08-27",107.34,108.11,380000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":82,"percent_change":801,"volume":2229,"transactions":9,"vwap":2227},"2025-08-26",107.26,107.72,107.12,735100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":795,"percent_change":724,"volume":2235,"transactions":9,"vwap":2234},"2025-08-25",107.81,107.84,107.38,289600,{"date":2237,"open":2238,"high":2167,"low":2239,"close":2240,"change":1842,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-22",106.96,106.94,107.97,1.46,94800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1962,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-21",106.55,106.68,106.13,106.42,-0.41,84700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":152,"percent_change":152,"volume":2257,"transactions":9,"vwap":2256},"2025-08-20",106.87,107.040001,106.41,106.86,140500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1133,"percent_change":1141,"volume":2264,"transactions":9,"vwap":2263},"2025-08-19",106.63,107.29,106.56,106.82,150500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2267,"change":1170,"percent_change":557,"volume":2270,"transactions":9,"vwap":2267},"2025-08-18",106.51,106.74,106.37,101000,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2248,"change":1170,"percent_change":557,"volume":2275,"transactions":9,"vwap":2248},"2025-08-15",106.84,106.4,114100,{"date":2277,"open":2278,"high":2255,"low":2279,"close":2280,"change":521,"percent_change":521,"volume":2281,"transactions":9,"vwap":2280},"2025-08-14",105.83,105.63,106.33,279800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":404,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-13",105.76,106.31,105.41,106.28,0.83,245000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":1652,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-12",104.47,105.4,104.36,1.17,154100,{"date":2298,"open":2292,"high":2299,"low":2300,"close":2301,"change":971,"percent_change":704,"volume":2302,"transactions":9,"vwap":2301},"2025-08-11",104.85,104.11,104.18,131000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1218,"percent_change":823,"volume":2309,"transactions":9,"vwap":2308},"2025-08-08",103.89,104.52,103.88,104.34,113200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":234,"percent_change":703,"volume":2316,"transactions":9,"vwap":2315},"2025-08-07",104.24,104.43,103.11,103.59,196700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":935,"percent_change":801,"volume":2323,"transactions":9,"vwap":2322},"2025-08-06",103.47,103.99,103.23,103.79,150000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":801,"percent_change":1133,"volume":2330,"transactions":9,"vwap":2329},"2025-08-05",103.41,103.64,102.94,103.46,253000,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":2337,"volume":2132,"transactions":9,"vwap":2335},"2025-08-04",102.67,103.29,103.14,0.97,0.95,{"date":2339,"open":2328,"high":2328,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-01",101.8,102.17,-1.6,-1.54,133800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":394,"volume":2352,"transactions":9,"vwap":2350},"2025-07-31",104.55,104.95,103.5,103.77,-0.66,182900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2313,"change":1962,"percent_change":725,"volume":2358,"transactions":9,"vwap":2313},"2025-07-30",104.91,105.099998,104.07,186700,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1003,"percent_change":832,"volume":2270,"transactions":9,"vwap":2363},"2025-07-29",105.32,104.64,104.87,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2356,"change":334,"percent_change":263,"volume":2368,"transactions":9,"vwap":2356},"2025-07-28",105.58,104.96,143800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":636,"percent_change":39,"volume":2374,"transactions":9,"vwap":2372},"2025-07-25",105.25,105.6,104.99,110900,{"date":2376,"open":2377,"high":2378,"low":2373,"close":2373,"change":374,"percent_change":794,"volume":2379,"transactions":9,"vwap":2373},"2025-07-24",105.48,105.84,149200,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":667,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-23",105.050003,105.81,1.08,254400,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":676,"percent_change":815,"volume":2391,"transactions":9,"vwap":2390},"2025-07-22",104.12,104.75,104.68,143600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":424,"percent_change":424,"volume":2397,"transactions":9,"vwap":2396},"2025-07-21",104.22,104.61,103.92,132000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":725,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-18",104.37,104.42,103.7,103.95,-0.4,162900,{"date":2407,"open":2350,"high":2400,"low":2408,"close":2400,"change":905,"percent_change":314,"volume":2409,"transactions":9,"vwap":2400},"2025-07-17",103.54,184000,{"date":2411,"open":2412,"high":2320,"low":2413,"close":2412,"change":1163,"percent_change":862,"volume":2414,"transactions":9,"vwap":2412},"2025-07-16",103.94,102.91,152900,{"date":2416,"open":2417,"high":2382,"low":2418,"close":2418,"change":2419,"percent_change":950,"volume":2420,"transactions":9,"vwap":2418},"2025-07-15",104.98,103.66,-1.31,184300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":984,"percent_change":83,"volume":1461,"transactions":9,"vwap":2424},"2025-07-14",104.63,104.97,104.38,{"date":2427,"open":2428,"high":2373,"low":2429,"close":2430,"change":2431,"percent_change":1112,"volume":1932,"transactions":9,"vwap":2430},"2025-07-11",104.88,104.5,104.82,-0.57,{"date":2433,"open":2417,"high":2434,"low":2435,"close":2436,"change":996,"percent_change":82,"volume":2437,"transactions":9,"vwap":2436},"2025-07-10",105.59,104.71,105.39,307700,{"date":2439,"open":2440,"high":2441,"low":2292,"close":2442,"change":213,"percent_change":996,"volume":2443,"transactions":9,"vwap":2442},"2025-07-09",105,105.040001,105.029999,187600,{"date":2445,"open":2446,"high":2447,"low":2423,"close":2448,"change":753,"percent_change":753,"volume":1881,"transactions":9,"vwap":2448},"2025-07-08",104.79,105.080002,104.65,{"date":2450,"open":2451,"high":2436,"low":2312,"close":2435,"change":1455,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2435},"2025-07-07",105.27,-0.83,218100,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2434,"change":193,"percent_change":1500,"volume":2458,"transactions":9,"vwap":2434},"2025-07-03",105.2,105.71,79700,{"date":2460,"open":2461,"high":2451,"low":2462,"close":2367,"change":2045,"percent_change":452,"volume":2463,"transactions":9,"vwap":2367},"2025-07-02",105.07,104.56,143400,{"date":2465,"open":2466,"high":2279,"low":2467,"close":2468,"change":2469,"percent_change":403,"volume":2470,"transactions":9,"vwap":2468},"2025-07-01",104.25,104.099998,105.52,1.23,220300,{"date":2472,"open":2473,"high":2429,"low":2307,"close":2474,"change":808,"percent_change":344,"volume":2475,"transactions":9,"vwap":2474},"2025-06-30",104.21,104.29,114900,{"date":2477,"open":2478,"high":2394,"low":2479,"close":2480,"change":2097,"percent_change":192,"volume":2481,"transactions":9,"vwap":2480},"2025-06-27",103.56,103.43,104.089996,97400,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":23,"percent_change":823,"volume":2487,"transactions":9,"vwap":2486},"2025-06-26",102.8,103.4,103.24,146300,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":452,"percent_change":74,"volume":2493,"transactions":9,"vwap":2492},"2025-06-25",102.95,102.37,102.5,114600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1011,"percent_change":132,"volume":2500,"transactions":9,"vwap":2499},"2025-06-24",102.63,103.21,102.51,103.029999,113300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2062,"percent_change":2062,"volume":1975,"transactions":9,"vwap":2506},"2025-06-23",101.78,102.31,101.18,102.14,{"date":2508,"open":2492,"high":2509,"low":2510,"close":2511,"change":510,"percent_change":510,"volume":2512,"transactions":9,"vwap":2511},"2025-06-20",102.62,101.74,102.12,133600,{"date":2514,"open":2515,"high":2492,"low":2516,"close":2517,"change":1248,"percent_change":1248,"volume":2518,"transactions":9,"vwap":2517},"2025-06-18",102,101.82,101.96,100300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":394,"percent_change":2044,"volume":1050,"transactions":9,"vwap":2524},"2025-06-17",102.15,102.46,101.71,101.73,{"date":2526,"open":2521,"high":2527,"low":2506,"close":2528,"change":193,"percent_change":203,"volume":2529,"transactions":9,"vwap":2528},"2025-06-16",102.76,102.36,126100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2524,"change":1368,"percent_change":384,"volume":2535,"transactions":9,"vwap":2524},"2025-06-13",101.83,102.42,101.47,80900,{"date":2537,"open":2538,"high":2539,"low":2534,"close":2539,"change":1833,"percent_change":39,"volume":2540,"transactions":9,"vwap":2539},"2025-06-12",101.81,102.6,93900,{"date":2542,"open":2543,"high":2543,"low":2340,"close":2544,"change":1079,"percent_change":233,"volume":2545,"transactions":9,"vwap":2544},"2025-06-11",102.54,102.010002,140000,{"date":2547,"open":2548,"high":2522,"low":2549,"close":2550,"change":1500,"percent_change":1833,"volume":2551,"transactions":9,"vwap":2550},"2025-06-10",101.9,101.87,102.28,546400,{"date":2553,"open":2554,"high":2506,"low":2555,"close":2556,"change":566,"percent_change":566,"volume":2557,"transactions":9,"vwap":2556},"2025-06-09",101.88,101.57,101.68,79100,{"date":2559,"open":2560,"high":2503,"low":2561,"close":2562,"change":117,"percent_change":1188,"volume":2563,"transactions":9,"vwap":2562},"2025-06-06",101.55,101.28,101.75,97000,{"date":2565,"open":2561,"high":2566,"low":2567,"close":2568,"change":724,"percent_change":1112,"volume":2569,"transactions":9,"vwap":2568},"2025-06-05",101.33,100.37,100.55,116600,{"date":2571,"open":2572,"high":2523,"low":2573,"close":2574,"change":763,"percent_change":763,"volume":2575,"transactions":9,"vwap":2574},"2025-06-04",101.64,101,101.099998,132900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":24,"percent_change":24,"volume":2582,"transactions":9,"vwap":2581},"2025-06-03",100.84,101.62,100.65,101.4,137000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":863,"percent_change":863,"volume":2589,"transactions":9,"vwap":2588},"2025-06-02",100.57,100.94,99.84,100.83,93100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":882,"percent_change":882,"volume":2596,"transactions":9,"vwap":2595},"2025-05-30",100.35,101.089996,100.029999,100.62,169000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":96,"percent_change":96,"volume":2602,"transactions":9,"vwap":2600},"2025-05-29",100.61,100.66,99.65,130600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":245,"percent_change":223,"volume":2545,"transactions":9,"vwap":2608},"2025-05-28",101.059998,101.16,100.11,100.15,{"date":2610,"open":2567,"high":2611,"low":2612,"close":2613,"change":666,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-27",101.010002,99.95,100.91,1.49,152000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1528,"percent_change":1528,"volume":2622,"transactions":9,"vwap":2621},"2025-05-23",98.87,99.64,98.79,99.43,109700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":366,"percent_change":366,"volume":2629,"transactions":9,"vwap":2628},"2025-05-22",99.87,100.33,99.41,99.89,225000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-21",101.24,101.48,100.010002,100.18,-1.93,-1.89,127800,{"date":2640,"open":2506,"high":2522,"low":2572,"close":2641,"change":753,"percent_change":753,"volume":2642,"transactions":9,"vwap":2641},"2025-05-20",102.11,271300,{"date":2644,"open":2581,"high":2645,"low":2646,"close":2341,"change":753,"percent_change":753,"volume":2647,"transactions":9,"vwap":2341},"2025-05-19",102.4,101.31,91500,{"date":2649,"open":2650,"high":2651,"low":2574,"close":2651,"change":1602,"percent_change":2469,"volume":2652,"transactions":9,"vwap":2651},"2025-05-16",101.13,102.23,184500,{"date":2654,"open":2655,"high":2581,"low":2656,"close":2657,"change":96,"percent_change":96,"volume":2658,"transactions":9,"vwap":2657},"2025-05-15",99.85,99.71,100.99,176300,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":284,"percent_change":284,"volume":871,"transactions":9,"vwap":2663},"2025-05-14",100.86,100.25,100.48,{"date":2665,"open":2666,"high":2667,"low":2568,"close":2578,"change":1375,"percent_change":1375,"volume":2668,"transactions":9,"vwap":2578},"2025-05-13",100.88,101.19,421200,{"date":2670,"open":2671,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1277,"volume":2675,"transactions":9,"vwap":2673},"2025-05-12",101.17,100.21,100.93,2.27,214900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":882,"percent_change":882,"volume":2682,"transactions":9,"vwap":2681},"2025-05-09",98.99,99.040001,98.36,98.66,123800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":636,"percent_change":203,"volume":1176,"transactions":9,"vwap":2688},"2025-05-08",98.8,99.67,98.44,98.7,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":127,"percent_change":46,"volume":2695,"transactions":9,"vwap":2694},"2025-05-07",97.89,98.52,97.6,98.089996,127100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2698,"change":724,"percent_change":2045,"volume":2701,"transactions":9,"vwap":2698},"2025-05-06",97.62,98.45,97.46,333600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2044,"percent_change":394,"volume":2708,"transactions":9,"vwap":2707},"2025-05-05",98.16,98.81,98,98.17,108000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2620,"change":2714,"percent_change":2160,"volume":2098,"transactions":9,"vwap":2620},"2025-05-02",98.53,98.94,98.12,1.36,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":996,"percent_change":588,"volume":2721,"transactions":9,"vwap":2720},"2025-05-01",97.71,98.18,97.099998,97.43,160100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":898,"percent_change":898,"volume":2728,"transactions":9,"vwap":2727},"2025-04-30",96.38,97.51,95.3,97.07,129000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":137,"percent_change":46,"volume":2735,"transactions":9,"vwap":2734},"2025-04-29",96.29,97.33,96.26,97.19,121600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1561,"percent_change":780,"volume":2742,"transactions":9,"vwap":2741},"2025-04-28",96.6,97.2,95.82,96.73,115300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1003,"percent_change":598,"volume":2749,"transactions":9,"vwap":2748},"2025-04-25",96.36,96.49,95.66,96.34,144700,{"date":182,"open":2751,"high":2752,"low":178,"close":2753,"change":2714,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},95.21,96.59,96.57,1.43,123100]