[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQWL":3,"homepage-market-summary":29,"stock-historical-EQWL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EQWL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 100 Equal Weight ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5593,2.02216,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},129.68,130.23,129.5,129.22,0.46,0.36,180319.361916,136.07,112.31,103615.546282924,73.1,4989,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},95.48,95119,34718286.570731,33.9,"2025-04-22",[181,184,194,205,215,225,236,247,258,267,278,287,296,307,316,325,335,345,354,365,376,387,396,407,417,428,438,449,457,465,476,486,493,501,511,520,531,540,550,559,569,578,587,598,609,618,628,637,647,655,665,676,684,695,706,715,720,729,738,746,752,760,767,773,781,790,798,804,811,819,826,832,839,846,855,862,869,875,883,892,901,908,916,923,928,935,942,949,956,963,968,975,982,989,997,1006,1013,1019,1025,1032,1039,1047,1053,1059,1067,1075,1083,1089,1097,1104,1112,1119,1124,1131,1137,1146,1155,1162,1168,1176,1184,1192,1197,1204,1213,1221,1227,1234,1241,1249,1255,1263,1271,1275,1282,1289,1297,1304,1313,1319,1325,1332,1340,1347,1353,1359,1367,1375,1382,1389,1395,1402,1409,1416,1423,1430,1436,1441,1446,1453,1461,1468,1476,1484,1489,1497,1502,1510,1514,1520,1528,1534,1540,1545,1550,1556,1561,1566,1574,1581,1588,1592,1597,1602,1607,1612,1618,1624,1632,1640,1646,1652,1659,1664,1671,1679,1683,1689,1694,1701,1708,1713,1718,1724,1730,1735,1740,1747,1752,1758,1765,1771,1776,1783,1789,1795,1803,1808,1814,1820,1829,1836,1843,1848,1855,1860,1866,1873,1878,1885,1888,1895,1900,1907,1913,1919,1924,1930,1935,1940,1945,1950,1958,1963,1969,1975,1984,1990,1995,2000,2004,2008,2015,2019,2025,2030,2036,2043,2049,2055,2061,2067,2073,2079,2084,2089,2094,2098,2103,2109,2114,2121,2128,2135,2141,2147,2150,2155,2159,2162,2169,2177,2183,2189,2194,2200,2206,2212,2217,2224,2229,2235,2242,2248,2253,2260,2267,2273,2279,2284,2290,2295,2299,2305,2312,2318,2323,2329,2335,2341,2346,2353,2359,2362,2365,2374,2379,2383,2389,2396,2401,2407,2412,2419,2426,2433,2441,2449,2456,2461,2468,2477,2484,2490,2497,2502,2508,2513,2517,2522,2530,2538,2544,2551,2559,2564,2567,2573,2579,2585,2591,2600,2606,2613,2620,2628,2633,2642,2649,2654,2660,2667,2672,2679,2685],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1634,129.6391,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",129.48,129.58,128.4016,0.17,0.13,313007.061091,2240,129.0917,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",130.03,130.076,129,129.05,-0.78,-0.6,184749.325043,2485,129.7579,{"date":206,"open":207,"high":208,"low":209,"close":207,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",129.83,129.9395,129.26,-0.13,-0.1,74464.970427,1012,129.5272,{"date":216,"open":18,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",130.42,129.66,129.96,-1.05,-0.8,267171.131643,1287,129.9831,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",130.61,131.1,130.145,131.01,0.69,0.53,110475.799826,1255,130.7069,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",130.53,130.82,130.06,130.32,-0.51,-0.39,154538.753008,1343,130.4742,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",131.31,131.41,130.78,130.83,-0.54,-0.41,79588.543753,1064,131.082,{"date":259,"open":260,"high":260,"low":228,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",132.15,131.37,-0.37,-0.28,96092.477765,1325,131.4475,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",131.3,131.96,130.9,131.74,0.77,0.59,106816.548936,1112,131.4867,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":262,"volume":284,"transactions":285,"vwap":286},"2026-09-18",131.21,130.57,130.97,-0.49,61961.239533,756,130.8269,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":126,"volume":293,"transactions":294,"vwap":295},"2026-09-17",132.17,131.25,131.46,0.52,70022.389343,711,131.586,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",132.27,132.3,130.3,130.94,-1.15,-0.87,83809.908571,900,131.6347,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":242,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",132.48,131.8857,132.09,-0.38,57164.333468,755,132.1999,{"date":317,"open":309,"high":318,"low":319,"close":320,"change":190,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",132.97,132.235,132.6,0.1,54502.727112,924,132.5738,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":65,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",132.77,132.805,132.19,132.47,0.68,50815.020808,1061,132.5614,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":253,"volume":342,"transactions":343,"vwap":344},"2026-09-10",131.87,132.12,131.49,131.57,-0.72,56399.034195,822,131.732,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":201,"volume":351,"transactions":352,"vwap":353},"2026-09-09",132.95,132.16,132.29,-0.805,120366.761935,877,132.5956,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",133.7,133.895,133.09,133.095,-1.275,-0.95,99092.92638,1164,133.3513,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",134.73,134.77,134.265,134.37,-0.86,-0.64,87599.524659,1040,134.4225,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",134.81,135.285,134.33,135.23,1.1,0.82,77703.571217,1022,135.014,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":22,"volume":393,"transactions":394,"vwap":395},"2026-09-02",133.84,134.51,134.13,0.48,77393.1141,986,134.1587,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",134.36,134.56,133.4,133.65,-0.98,-0.73,91650.089595,1167,133.8465,{"date":408,"open":399,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",134.785,134.21,134.63,-0.34,-0.25,107685.525845,1085,134.5745,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",134.99,135.485,134.74,134.97,0.2,0.15,83142.826658,898,134.9877,{"date":429,"open":430,"high":431,"low":432,"close":368,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",134.8,135.0799,134.31,-0.11,-0.08,141011.712976,1319,134.8042,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",134.75,135.1099,134.72,134.88,-0.2,-0.15,64105.432832,839,134.9162,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":433,"percent_change":434,"volume":454,"transactions":455,"vwap":456},"2026-08-25",135.29,134.84,135.08,82922.570774,945,135.0439,{"date":458,"open":459,"high":451,"low":459,"close":460,"change":461,"percent_change":190,"volume":462,"transactions":463,"vwap":464},"2026-08-24",134.89,135.19,0.18,82970.593763,994,135.1222,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",134.69,135.24,134.5904,135.01,0.8,0.6,200741.933359,1815,134.9187,{"date":477,"open":478,"high":479,"low":480,"close":410,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",134.67,135.2,134.04,-1.1,-0.81,345140.791302,2486,134.3393,{"date":487,"open":488,"high":24,"low":488,"close":489,"change":44,"percent_change":158,"volume":490,"transactions":491,"vwap":492},"2026-08-19",134.96,135.31,78344.00816,1056,135.5409,{"date":494,"open":495,"high":367,"low":495,"close":432,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",134.3,0.09,0.07,70178.22359,979,134.5788,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",135.1,134.165,134.22,-1.11,-0.82,69729.672629,982,134.5757,{"date":512,"open":513,"high":513,"low":460,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",135.7,135.33,-0.24,-0.18,75387.055355,901,135.3805,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",135.16,135.63,134.8413,135.57,0.96,0.71,163163.54213,921,135.232,{"date":532,"open":390,"high":421,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",134.02,134.61,0.21,0.16,69639.856925,812,134.4935,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":106,"volume":547,"transactions":548,"vwap":549},"2026-08-11",134.48,134.82,134.24,134.4,0.08,72085.889478,1076,134.3981,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":305,"vwap":558},"2026-08-10",133.79,134.32,133.68,0.39,0.29,63305.040459,134.1264,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":382,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",132.96,133.99,132.81,133.93,0.83,76204.018482,1050,133.6125,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":499,"vwap":577},"2026-08-06",133.57,132.58,132.83,-0.58,-0.43,62793.901989,132.8279,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":434,"volume":584,"transactions":585,"vwap":586},"2026-08-05",133.97,132.955,133.41,-0.105,62475.705483,825,133.4754,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",131.81,133.6463,131.71,133.515,2.125,1.62,69081.7358,925,132.9094,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",131.13,131.45,130.88,131.39,1.22,0.94,50729.854542,891,131.1488,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":496,"percent_change":497,"volume":615,"transactions":616,"vwap":617},"2026-07-31",130.21,130.5883,129.4,130.17,40405.357189,751,130.0951,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":461,"volume":625,"transactions":626,"vwap":627},"2026-07-30",129.75,130.11,128.75,130.08,0.24,65597.829479,884,129.6132,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":302,"volume":634,"transactions":635,"vwap":636},"2026-07-29",131.19,131.47,129.84,-1.51,77814.844751,1100,130.7339,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",130.66,131.76,131.35,1.2,0.92,80778.741567,1208,131.4421,{"date":648,"open":621,"high":649,"low":620,"close":650,"change":65,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",130.45,130.15,0.7,72911.916518,931,130.122,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":331,"volume":662,"transactions":663,"vwap":664},"2026-07-24",128.59,129.62,128.41,129.25,0.87,79471.276507,665,128.9624,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",128.3,128.8968,128.03,128.38,-0.71,-0.55,37880.147918,687,128.407,{"date":677,"open":678,"high":679,"low":198,"close":680,"change":681,"percent_change":433,"volume":682,"transactions":626,"vwap":683},"2026-07-22",129.33,129.71,129.09,-0.14,43875.121956,129.2843,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",128.84,129.3665,128.45,129.23,0.55,0.43,157214.529819,942,129.1328,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",129.45,129.63,128.63,128.68,-0.61,-0.47,75858.690607,856,129.0792,{"date":707,"open":708,"high":709,"low":660,"close":710,"change":711,"percent_change":402,"volume":712,"transactions":713,"vwap":714},"2026-07-17",129.91,130.6,129.29,-1.28,58030.620645,774,129.869,{"date":716,"open":17,"high":281,"low":17,"close":281,"change":101,"percent_change":131,"volume":717,"transactions":718,"vwap":719},"2026-07-16",51459.125616,1151,130.2137,{"date":721,"open":722,"high":723,"low":660,"close":724,"change":392,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",129.69,129.94,129.56,0.37,81195.780382,870,129.5672,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":671,"volume":735,"transactions":736,"vwap":737},"2026-07-14",129.85,129.905,129.08,-0.92,83366.685184,1315,129.4007,{"date":739,"open":740,"high":238,"low":731,"close":741,"change":742,"percent_change":413,"volume":743,"transactions":744,"vwap":745},"2026-07-13",130.33,130,-0.33,77681.395738,951,130.1396,{"date":747,"open":748,"high":749,"low":722,"close":740,"change":232,"percent_change":750,"volume":751,"transactions":9,"vwap":740},"2026-07-10",130.16,130.42999,0.41,60400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":691,"volume":759,"transactions":9,"vwap":757},"2026-07-09",129.34,130.050003,129.17999,129.8,0.56,42500,{"date":761,"open":741,"high":741,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",129.029999,129.24001,-1.43,-1.09,60700,{"date":768,"open":769,"high":631,"low":770,"close":771,"change":681,"percent_change":433,"volume":772,"transactions":9,"vwap":771},"2026-07-07",131.38,130.52,130.67,88300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":423,"volume":780,"transactions":9,"vwap":778},"2026-07-06",130.92,131.059998,130.27,130.81,0.26,116100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",130.080002,130.58,129.44,130.55,1.26,0.97,86400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":535,"volume":797,"transactions":9,"vwap":795},"2026-07-01",128.96001,129.97,128.78,129.28999,0.27,73300,{"date":799,"open":756,"high":800,"low":801,"close":802,"change":516,"percent_change":681,"volume":803,"transactions":9,"vwap":802},"2026-06-30",129.37,128.81,129.020004,55600,{"date":805,"open":806,"high":186,"low":807,"close":808,"change":809,"percent_change":274,"volume":810,"transactions":9,"vwap":808},"2026-06-29",129.19,128.72,129.2,0.76,155800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":496,"volume":818,"transactions":9,"vwap":816},"2026-06-26",128.13,129.28,128.059998,128.44,0.12,109700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":331,"percent_change":232,"volume":825,"transactions":9,"vwap":824},"2026-06-25",128.64999,129.38,128.22,128.32001,89300,{"date":827,"open":828,"high":829,"low":830,"close":828,"change":190,"percent_change":321,"volume":831,"transactions":9,"vwap":828},"2026-06-24",127.64,128.37,127.25,157400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":507,"percent_change":372,"volume":838,"transactions":9,"vwap":837},"2026-06-23",127.4,128.029999,127.089996,127.51,87200,{"date":840,"open":688,"high":841,"low":842,"close":843,"change":702,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",128.92,128.0099945,128.33,-0.36,63900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",129.31,129.71001,128.69,128.8,0.65,0.51,42200,{"date":856,"open":658,"high":857,"low":858,"close":859,"change":860,"percent_change":402,"volume":861,"transactions":9,"vwap":859},"2026-06-17",129.98,127.83,128.14999,-1.27,58400,{"date":863,"open":864,"high":865,"low":822,"close":866,"change":574,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-16",130.24001,130.62,129.42,-0.45,40800,{"date":870,"open":871,"high":872,"low":871,"close":741,"change":873,"percent_change":874,"volume":789,"transactions":9,"vwap":741},"2026-06-15",129.81,130.50999,1.48,1.15,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":526,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-12",128.020004,128.75999,127.38,128.52,0.75,56000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",125.78,127.97,125.6,127.56,2.34,1.87,92700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",126.46,126.95,125.18,125.22,-1.64,-1.29,57600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":424,"percent_change":817,"volume":907,"transactions":9,"vwap":906},"2026-06-09",127.36,127.82,124.76,126.86,111600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":146,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-08",127.080002,127.57,126.66,126.71,0.3,43600,{"date":917,"open":667,"high":667,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",126.089996,126.33,-2.44,-1.89,55400,{"date":924,"open":667,"high":925,"low":667,"close":926,"change":661,"percent_change":331,"volume":927,"transactions":9,"vwap":926},"2026-06-04",128.91,128.77,61100,{"date":929,"open":930,"high":659,"low":931,"close":932,"change":372,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-03",128.36,127.86,127.9,-0.5,56100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":424,"percent_change":817,"volume":941,"transactions":9,"vwap":940},"2026-06-02",127.99,128.57001,127.69,128.53999,91500,{"date":943,"open":944,"high":945,"low":858,"close":946,"change":947,"percent_change":445,"volume":948,"transactions":9,"vwap":946},"2026-06-01",127.94,128.64,128.39,-0.19,142600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":292,"percent_change":750,"volume":955,"transactions":9,"vwap":954},"2026-05-29",128.53,128.66,128.28,128.58,64100,{"date":957,"open":888,"high":958,"low":959,"close":815,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":815},"2026-05-28",128.25,127.3,0.58,0.45,50400,{"date":964,"open":932,"high":932,"low":965,"close":966,"change":321,"percent_change":546,"volume":967,"transactions":9,"vwap":966},"2026-05-27",127.27,127.48,51300,{"date":969,"open":970,"high":971,"low":970,"close":879,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":879},"2026-05-26",127.17,127.55,0.64,0.5,40900,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":651,"volume":981,"transactions":9,"vwap":979},"2026-05-22",126.55,127.2,126.74,0.88,41400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":779,"percent_change":535,"volume":988,"transactions":9,"vwap":987},"2026-05-21",124.82,125.88,124.46,125.86,37600,{"date":990,"open":991,"high":992,"low":993,"close":887,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":887},"2026-05-20",124.55,125.63,124.28,1.36,1.09,71100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-19",124.040001,124.81,123.92,124.24,-0.32,-0.26,44600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":472,"percent_change":392,"volume":1012,"transactions":9,"vwap":1011},"2026-05-18",124.13,124.58,123.76,124.56,66300,{"date":1014,"open":1000,"high":1000,"low":1015,"close":1016,"change":1017,"percent_change":481,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",123.94,123.96,-1.38,54900,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":960,"percent_change":21,"volume":1024,"transactions":9,"vwap":1023},"2026-05-14",125.059998,125.77,125.34,65900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":905,"change":1030,"percent_change":210,"volume":1031,"transactions":9,"vwap":905},"2026-05-13",124.89,125.010002,124.39,-0.16,163700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":947,"percent_change":445,"volume":1038,"transactions":9,"vwap":1037},"2026-05-12",124.86,125.080002,124.07,124.92,90900,{"date":1040,"open":1035,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",125.51,124.88,125.11,0.28,0.22,70400,{"date":1048,"open":1009,"high":1049,"low":1050,"close":1051,"change":471,"percent_change":852,"volume":1052,"transactions":9,"vwap":1051},"2026-05-08",125.050003,124.35,124.83,118100,{"date":1054,"open":1055,"high":1042,"low":1056,"close":1057,"change":341,"percent_change":574,"volume":1058,"transactions":9,"vwap":1057},"2026-05-07",124.64,123.8,124.029999,148700,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",123.99,124.99,124.75,1.66,1.35,114300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":995,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",122.59,123.31,122.27,123.089996,0.89,116300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":734,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",122.76,122.99,121.8,122,-0.75,80000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":515,"percent_change":947,"volume":1088,"transactions":9,"vwap":1087},"2026-05-01",123.51,123.72,122.92,116000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-04-30",121.56,123.16,121.37,1.9,1.57,85600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":779,"volume":1103,"transactions":9,"vwap":1100},"2026-04-29",120.8,121.26,120.68,0.31,140000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1106,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1106},"2026-04-28",120.95,121.099998,120.6,-0.04,-0.03,75100,{"date":1113,"open":1114,"high":1115,"low":1106,"close":1116,"change":1004,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-27",121.019997,121.68,120.99,-0.21,216000,{"date":1120,"open":1121,"high":1121,"low":1114,"close":1122,"change":22,"percent_change":914,"volume":1123,"transactions":9,"vwap":1122},"2026-04-24",121.66,121.25,47400,{"date":1125,"open":1126,"high":1122,"low":1127,"close":1128,"change":844,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-23",120.72,119.98,120.89,-0.3,92500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1122,"change":472,"percent_change":973,"volume":1136,"transactions":9,"vwap":1122},"2026-04-22",121.38,121.58,120.82,99900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-21",121.9,121.94,120.46,120.65,-0.85,-0.7,83900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",121.67,122.010002,121.24,121.5,-0.35,-0.29,92900,{"date":1156,"open":1122,"high":1157,"low":1122,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",122.26,121.85,1.25,1.04,119200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1108,"change":141,"percent_change":796,"volume":1167,"transactions":9,"vwap":1108},"2026-04-16",120.33,120.67,120.15,64700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":750,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-15",120.059998,120.41,119.79,120.28,0.34,55500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":37,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-14",119.36,119.95,119.19,119.87,0.61,95300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":787,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-13",117.86,119.34,117.7,119.14,1.07,200900,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":765,"percent_change":734,"volume":1196,"transactions":9,"vwap":1195},"2026-04-10",119.059998,117.88,59000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":472,"percent_change":853,"volume":1203,"transactions":9,"vwap":1202},"2026-04-09",118.12,119.11,118.040001,118.97,121300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",118.34,118.58,117.91,118.37,2.45,2.11,209400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":434,"volume":1220,"transactions":9,"vwap":1218},"2026-04-07",115.76,115.94,115.080002,115.92,-0.09,90300,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":725,"percent_change":141,"volume":1226,"transactions":9,"vwap":1225},"2026-04-06",115.52,116.059998,116.010002,99100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":423,"percent_change":189,"volume":1233,"transactions":9,"vwap":1232},"2026-04-02",114.31,115.93,114.18,115.64,81800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":423,"percent_change":189,"volume":1240,"transactions":9,"vwap":1239},"2026-04-01",115.65,116.089996,115.25,115.44,86600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-03-31",113.88,115.24,113.28,2.41,2.14,157800,{"date":1250,"open":1251,"high":1251,"low":25,"close":1252,"change":1253,"percent_change":817,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",113.75,112.83,0.14,107400,{"date":1256,"open":1257,"high":1231,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-27",114.080002,112.55,112.69,-1.85,-1.62,216200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":220,"volume":1270,"transactions":9,"vwap":1268},"2026-03-26",115.19,115.84,114.43,114.54,-1.22,101900,{"date":1272,"open":1273,"high":1274,"low":1244,"close":1215,"change":973,"percent_change":691,"volume":941,"transactions":9,"vwap":1215},"2026-03-25",116.14,116.35,{"date":1276,"open":1277,"high":1218,"low":1278,"close":1279,"change":681,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-24",114.62,114.59,115.26,-0.12,205500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":555,"percent_change":1174,"volume":1288,"transactions":9,"vwap":1287},"2026-03-23",116.19,116.64,115.32,115.4,135300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":302,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",116.17,116.22,114.49,115.010002,-0.99,112500,{"date":1298,"open":1266,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":445,"volume":1303,"transactions":9,"vwap":1301},"2026-03-19",116.56,115.34,116.16,-0.17,126000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-18",117.65,117.82,116.15,116.33,-1.73,-1.47,81600,{"date":1314,"open":1315,"high":1200,"low":1201,"close":1316,"change":106,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-17",118.78,118.059998,0.05,66200,{"date":1320,"open":1321,"high":1322,"low":1307,"close":1323,"change":65,"percent_change":273,"volume":1324,"transactions":9,"vwap":1323},"2026-03-16",118.15,118.54,118,118500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":445,"percent_change":210,"volume":1331,"transactions":9,"vwap":1330},"2026-03-13",117.81,118.61,117.040001,117.099998,102000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-12",118.089996,118.38,117.25,-1.67,-1.4,109000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":742,"percent_change":263,"volume":1346,"transactions":9,"vwap":1345},"2026-03-11",119.38,119.68,118.53,118.92,63600,{"date":1348,"open":1349,"high":1350,"low":1194,"close":1351,"change":1144,"percent_change":574,"volume":1352,"transactions":9,"vwap":1351},"2026-03-10",119.72,120.53,119.25,87400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1179,"change":321,"percent_change":546,"volume":1358,"transactions":9,"vwap":1179},"2026-03-09",118.81,120.16,117.61,164800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":482,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",119.5,120.029999,118.63,119.85,-0.67,219900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":71,"volume":1374,"transactions":9,"vwap":1372},"2026-03-05",121.23,121.53,119.93,120.66,-1.32,212300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":527,"percent_change":274,"volume":1381,"transactions":9,"vwap":1380},"2026-03-04",121.54,122.22,121.040001,121.98,104800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":371,"percent_change":1144,"volume":1388,"transactions":9,"vwap":1387},"2026-03-03",120.44,121.78,119.61,121.27,191900,{"date":1390,"open":1093,"high":1391,"low":1392,"close":1393,"change":681,"percent_change":433,"volume":1394,"transactions":9,"vwap":1393},"2026-03-02",122.57,121.33,122.13,169000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1071,"change":190,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1071},"2026-02-27",121.39,122.36,121.18,0.11,143700,{"date":1403,"open":1071,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-26",122.58,121.49,122.14,0.02,89500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":555,"percent_change":141,"volume":1415,"transactions":9,"vwap":1414},"2026-02-25",121.87,122.19,121.44,122.12,289700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1073,"percent_change":158,"volume":1422,"transactions":9,"vwap":1421},"2026-02-24",120.86,121.81,120.77,121.73,144100,{"date":1424,"open":1425,"high":1414,"low":1426,"close":1427,"change":1428,"percent_change":506,"volume":1429,"transactions":9,"vwap":1427},"2026-02-23",121.74,120.57,120.84,-1.36,144900,{"date":1431,"open":1370,"high":1432,"low":1433,"close":1434,"change":146,"percent_change":1102,"volume":1435,"transactions":9,"vwap":1434},"2026-02-20",122.28,121.21,122.2,198300,{"date":1437,"open":1438,"high":1439,"low":1392,"close":1438,"change":515,"percent_change":444,"volume":1440,"transactions":9,"vwap":1438},"2026-02-19",121.82,122.040001,193200,{"date":1442,"open":1438,"high":1443,"low":1377,"close":1444,"change":151,"percent_change":556,"volume":1445,"transactions":9,"vwap":1444},"2026-02-18",122.3,122.059998,103600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":444,"percent_change":1030,"volume":1452,"transactions":9,"vwap":1451},"2026-02-17",121.93,122.080002,120.91,121.71,127500,{"date":1454,"open":1455,"high":1456,"low":1116,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-13",121.3,122.45,121.91,0.81,0.67,72200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1107,"change":1466,"percent_change":1269,"volume":1467,"transactions":9,"vwap":1107},"2026-02-12",122.78,123.17,121.080002,-1.49,108700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1069,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1069},"2026-02-11",122.97,123.040001,122.34,-0.07,-0.06,137600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1109,"volume":1483,"transactions":9,"vwap":1481},"2026-02-10",122.71,123.35,122.5,122.66,-0.05,114000,{"date":1485,"open":1486,"high":1087,"low":1380,"close":1478,"change":1110,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1478},"2026-02-09",122.49,-0.02,111700,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-06",121.31,122.89,122.74,2.07,1.72,103500,{"date":1498,"open":1387,"high":1499,"low":1384,"close":1165,"change":1500,"percent_change":221,"volume":1501,"transactions":9,"vwap":1165},"2026-02-05",121.62,-0.97,125700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":22,"volume":1509,"transactions":9,"vwap":1507},"2026-02-04",121.51,122.17,121.29,121.64,0.44,174000,{"date":1511,"open":1506,"high":1439,"low":1512,"close":1513,"change":254,"percent_change":412,"volume":1270,"transactions":9,"vwap":1513},"2026-02-03",120.35,121.2,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":471,"percent_change":136,"volume":1082,"transactions":9,"vwap":1519},"2026-02-02",120.63,121.7,120.29,121.61,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":796,"volume":1527,"transactions":9,"vwap":1525},"2026-01-30",120.2,120.83,119.73,120.81,0.33,95700,{"date":1529,"open":1512,"high":1530,"low":1531,"close":1532,"change":960,"percent_change":392,"volume":1533,"transactions":9,"vwap":1532},"2026-01-29",120.62,119.58,120.48,1042400,{"date":1535,"open":1536,"high":1126,"low":1537,"close":1538,"change":844,"percent_change":1129,"volume":1539,"transactions":9,"vwap":1538},"2026-01-28",120.3,119.81,119.9,79600,{"date":1541,"open":1384,"high":1108,"low":1542,"close":1543,"change":702,"percent_change":243,"volume":1544,"transactions":9,"vwap":1543},"2026-01-27",120.14,120.26,146500,{"date":1546,"open":1547,"high":1418,"low":1532,"close":1548,"change":1526,"percent_change":796,"volume":1549,"transactions":9,"vwap":1548},"2026-01-26",120.58,120.73,87700,{"date":1551,"open":1384,"high":1552,"low":1553,"close":1554,"change":283,"percent_change":254,"volume":1555,"transactions":9,"vwap":1554},"2026-01-23",120.54,119.92,120.4,131600,{"date":1557,"open":1558,"high":1122,"low":1552,"close":1128,"change":973,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1128},"2026-01-22",120.56,0.42,113500,{"date":1562,"open":1563,"high":1516,"low":1563,"close":1564,"change":1064,"percent_change":1565,"volume":1381,"transactions":9,"vwap":1564},"2026-01-21",119.2,120.39,1.4,{"date":1567,"open":1568,"high":1569,"low":1363,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-20",119.37,119.78,118.73,-1.76,-1.46,120700,{"date":1575,"open":1576,"high":1577,"low":1384,"close":1578,"change":742,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-16",120.88,121.22,120.49,-0.27,123800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1135,"change":1586,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1135},"2026-01-15",121.050003,121.28,120.79,0,116200,{"date":1589,"open":1590,"high":1135,"low":1371,"close":1135,"change":151,"percent_change":556,"volume":1591,"transactions":9,"vwap":1135},"2026-01-14",120.18,71900,{"date":1593,"open":1128,"high":1594,"low":1362,"close":1595,"change":1153,"percent_change":515,"volume":1596,"transactions":9,"vwap":1595},"2026-01-13",120.94,120.47,100800,{"date":1598,"open":1590,"high":1599,"low":1600,"close":1599,"change":424,"percent_change":817,"volume":1601,"transactions":9,"vwap":1599},"2026-01-12",120.76,119.99,166600,{"date":1603,"open":1604,"high":1418,"low":1522,"close":1605,"change":1559,"percent_change":151,"volume":1606,"transactions":9,"vwap":1605},"2026-01-09",120.38,120.61,90200,{"date":1608,"open":1568,"high":1516,"low":1609,"close":1610,"change":1459,"percent_change":758,"volume":1611,"transactions":9,"vwap":1610},"2026-01-08",119.35,120.19,112700,{"date":1613,"open":1552,"high":1558,"low":1342,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-07",119.52,-0.93,-0.77,97600,{"date":1619,"open":1187,"high":1558,"low":1187,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-06",120.45,1.03,0.86,65700,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-05",118.75,119.83,119.42,0.99,0.84,68200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":796,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-02",118.33,118.64,117.66,118.43,0.23,148000,{"date":1641,"open":1642,"high":1642,"low":1334,"close":1643,"change":482,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-31",118.91,118.16,-0.68,76100,{"date":1647,"open":1648,"high":1649,"low":1355,"close":1202,"change":1650,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1202},"2025-12-30",119.029999,119.089996,0.01,69300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1003,"percent_change":1579,"volume":1658,"transactions":9,"vwap":1657},"2025-12-29",119.050003,119.31,118.87,118.96,63700,{"date":1660,"open":1609,"high":1661,"low":1657,"close":1662,"change":111,"percent_change":111,"volume":1663,"transactions":9,"vwap":1662},"2025-12-26",119.44,119.28,55800,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":292,"volume":1670,"transactions":9,"vwap":1668},"2025-12-24",118.82,119.46,119.29,0.62,41800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-23",118.57,118.84,118.55,118.67,0.03,75000,{"date":1680,"open":1681,"high":1666,"low":1637,"close":1635,"change":190,"percent_change":1400,"volume":1682,"transactions":9,"vwap":1635},"2025-12-22",118.48,69800,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":725,"percent_change":1102,"volume":1688,"transactions":9,"vwap":1687},"2025-12-19",118.17,118.95,118.51,131200,{"date":1690,"open":1335,"high":1656,"low":1691,"close":1692,"change":126,"percent_change":1174,"volume":1693,"transactions":9,"vwap":1692},"2025-12-18",117.79,118.14,108400,{"date":1695,"open":1696,"high":1666,"low":1697,"close":1698,"change":933,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-17",118.56,117.73,117.74,-0.42,166900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":341,"percent_change":701,"volume":1707,"transactions":9,"vwap":1706},"2025-12-16",119.07,119.080002,117.97,118.24,155100,{"date":1709,"open":1710,"high":1661,"low":1711,"close":1657,"change":189,"percent_change":1253,"volume":1712,"transactions":9,"vwap":1657},"2025-12-15",119.23,118.7,86500,{"date":1714,"open":1655,"high":1715,"low":1673,"close":1716,"change":413,"percent_change":1117,"volume":1717,"transactions":9,"vwap":1716},"2025-12-12",119.55,118.79,91000,{"date":1719,"open":1720,"high":1180,"low":1721,"close":1722,"change":651,"percent_change":274,"volume":1723,"transactions":9,"vwap":1722},"2025-12-11",118.35,118.3,119.040001,95800,{"date":1725,"open":1726,"high":1570,"low":1727,"close":1206,"change":874,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1206},"2025-12-10",117.18,116.98,0.98,67800,{"date":1731,"open":1732,"high":1691,"low":1329,"close":1733,"change":681,"percent_change":1280,"volume":1734,"transactions":9,"vwap":1733},"2025-12-09",117.46,117.19,43000,{"date":1736,"open":1334,"high":1334,"low":1737,"close":1738,"change":1081,"percent_change":372,"volume":1739,"transactions":9,"vwap":1738},"2025-12-08",117.16,117.33,66000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":536,"percent_change":1253,"volume":1746,"transactions":9,"vwap":1745},"2025-12-05",117.93,118.62,117.92,118.080002,57100,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1744,"change":681,"percent_change":1280,"volume":1751,"transactions":9,"vwap":1744},"2025-12-04",118.13,117.55,98300,{"date":1753,"open":1754,"high":1334,"low":1754,"close":1316,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1316},"2025-12-03",117.07,1.23,1.05,111100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":914,"percent_change":779,"volume":1764,"transactions":9,"vwap":1763},"2025-12-02",116.95,117.22,116.51,116.83,66700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":371,"percent_change":403,"volume":1770,"transactions":9,"vwap":1769},"2025-12-01",116.85,117.39,116.53,61600,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1768,"change":809,"percent_change":852,"volume":1775,"transactions":9,"vwap":1768},"2025-11-28",116.75,117.43,45300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":527,"percent_change":1182,"volume":1782,"transactions":9,"vwap":1781},"2025-11-26",116.21,116.93,116.07,116.63,110300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1218,"change":58,"percent_change":1160,"volume":1788,"transactions":9,"vwap":1218},"2025-11-25",114.8,116.13,114.73,131900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1787,"change":691,"percent_change":146,"volume":1794,"transactions":9,"vwap":1787},"2025-11-24",114.58,115.089996,114.19,96500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1130,"transactions":9,"vwap":1800},"2025-11-21",113.33,114.95,113.16,114.3,1.47,1.3,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1252,"change":1572,"percent_change":711,"volume":1183,"transactions":9,"vwap":1252},"2025-11-20",115.27,115.62,112.67,{"date":1809,"open":1810,"high":1785,"low":1811,"close":1812,"change":1302,"percent_change":445,"volume":1813,"transactions":9,"vwap":1812},"2025-11-19",114.37,113.73,114.29,83400,{"date":1815,"open":1267,"high":1816,"low":1817,"close":1818,"change":1003,"percent_change":263,"volume":1819,"transactions":9,"vwap":1818},"2025-11-18",115,113.94,114.46,85100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-17",115.77,116.099998,114.38,114.78,-1.17,-1.01,64900,{"date":1830,"open":1831,"high":1832,"low":1287,"close":1833,"change":702,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-14",115.79,116.54,115.95,-0.4,135200,{"date":1837,"open":1732,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":860,"volume":1842,"transactions":9,"vwap":1840},"2025-11-13",117.87,116.34,116.42,-1.5,86100,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1744,"change":661,"percent_change":158,"volume":1847,"transactions":9,"vwap":1744},"2025-11-12",117.54,118.07,58800,{"date":1849,"open":1230,"high":1850,"low":1230,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-11",117.26,117.050003,1.08,0.93,78500,{"date":1856,"open":1857,"high":1778,"low":1265,"close":1858,"change":231,"percent_change":472,"volume":1859,"transactions":9,"vwap":1858},"2025-11-10",115.78,115.97,59500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":750,"percent_change":22,"volume":1865,"transactions":9,"vwap":1863},"2025-11-07",114.6,115.28,114.089996,78400,{"date":1867,"open":1868,"high":1869,"low":1268,"close":1870,"change":1081,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-06",115.49,115.53,114.87,-0.65,141600,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1806,"change":21,"percent_change":126,"volume":1877,"transactions":9,"vwap":1806},"2025-11-05",114.98,116.080002,46900,{"date":1879,"open":1880,"high":1881,"low":1816,"close":1882,"change":220,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-04",115.18,115.7,115.16,-0.9,77400,{"date":1886,"open":1781,"high":1781,"low":1300,"close":1778,"change":413,"percent_change":1117,"volume":1887,"transactions":9,"vwap":1778},"2025-11-03",81400,{"date":1889,"open":1237,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":536,"volume":1894,"transactions":9,"vwap":1892},"2025-10-31",116.78,115.88,116.46,0.19,41000,{"date":1896,"open":1823,"high":1897,"low":1224,"close":1898,"change":243,"percent_change":742,"volume":1899,"transactions":9,"vwap":1898},"2025-10-30",117.21,116.27,55900,{"date":1901,"open":1902,"high":1903,"low":1839,"close":1904,"change":1615,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-29",117.44,117.51,116.66,-0.79,112900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":243,"percent_change":742,"volume":1912,"transactions":9,"vwap":1911},"2025-10-28",118.25,118.27,117.59,221500,{"date":1914,"open":1915,"high":1916,"low":1902,"close":1917,"change":88,"percent_change":661,"volume":1918,"transactions":9,"vwap":1917},"2025-10-27",117.76,118.029999,117.98,103400,{"date":1920,"open":1726,"high":1306,"low":1921,"close":1921,"change":690,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-24",116.96,0.47,73200,{"date":1925,"open":1926,"high":1832,"low":1927,"close":1928,"change":779,"percent_change":1045,"volume":1929,"transactions":9,"vwap":1928},"2025-10-23",116.24,115.87,116.41,78200,{"date":1931,"open":1773,"high":1773,"low":1932,"close":1308,"change":1933,"percent_change":254,"volume":1934,"transactions":9,"vwap":1308},"2025-10-22",115.58,-0.48,78900,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1781,"change":651,"percent_change":472,"volume":1939,"transactions":9,"vwap":1781},"2025-10-21",116.23,116.94,98200,{"date":1941,"open":1286,"high":1942,"low":1943,"close":1230,"change":44,"percent_change":661,"volume":1944,"transactions":9,"vwap":1230},"2025-10-20",116.11,115.14,76700,{"date":1946,"open":1793,"high":1947,"low":1793,"close":1948,"change":471,"percent_change":651,"volume":1949,"transactions":9,"vwap":1948},"2025-10-17",115.15,114.93,57900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1143,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-16",115.29,115.45,113.81,114.13,-0.74,68100,{"date":1959,"open":1960,"high":1961,"low":1231,"close":1875,"change":779,"percent_change":1638,"volume":1962,"transactions":9,"vwap":1875},"2025-10-15",115.22,115.81,59100,{"date":1964,"open":1965,"high":1880,"low":1966,"close":1967,"change":131,"percent_change":331,"volume":1968,"transactions":9,"vwap":1967},"2025-10-14",113.31,113.019997,114.72,356800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1817,"change":995,"percent_change":788,"volume":1974,"transactions":9,"vwap":1817},"2025-10-13",113.55,114.14,113.38,60500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-10",115.48,115.71,112.75,112.85,-2.37,-2.06,104200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1960,"change":867,"percent_change":243,"volume":1989,"transactions":9,"vwap":1960},"2025-10-09",115.83,115.86,114.92,86200,{"date":1991,"open":1806,"high":1992,"low":1882,"close":1993,"change":1253,"percent_change":817,"volume":1994,"transactions":9,"vwap":1993},"2025-10-08",115.91,115.67,85800,{"date":1996,"open":1230,"high":1997,"low":1998,"close":1869,"change":1280,"percent_change":211,"volume":1999,"transactions":9,"vwap":1869},"2025-10-07",115.96,115.31,89200,{"date":2001,"open":1780,"high":1780,"low":2002,"close":1236,"change":535,"percent_change":461,"volume":2003,"transactions":9,"vwap":1236},"2025-10-06",115.21,100100,{"date":2005,"open":2006,"high":1992,"low":2007,"close":1239,"change":779,"percent_change":1638,"volume":868,"transactions":9,"vwap":1239},"2025-10-03",115.38,115.3,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1880,"change":1317,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1880},"2025-10-02",115.13,115.37,114.76,0.04,49900,{"date":2016,"open":2017,"high":1279,"low":1293,"close":2010,"change":961,"percent_change":555,"volume":2018,"transactions":9,"vwap":2010},"2025-10-01",114.5,101500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":535,"percent_change":461,"volume":2024,"transactions":9,"vwap":2022},"2025-09-30",114.17,114.68,113.9,47600,{"date":2026,"open":2027,"high":1791,"low":1864,"close":2028,"change":497,"percent_change":106,"volume":2029,"transactions":9,"vwap":2028},"2025-09-29",114.48,114.47,51100,{"date":2031,"open":2032,"high":1862,"low":2033,"close":2034,"change":158,"percent_change":852,"volume":2035,"transactions":9,"vwap":2034},"2025-09-26",114.059998,113.84,114.4,57200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":262,"percent_change":1003,"volume":2042,"transactions":9,"vwap":2041},"2025-09-25",113.93,113.95,113.14,113.66,68400,{"date":2044,"open":2045,"high":1293,"low":1817,"close":2046,"change":2047,"percent_change":947,"volume":2048,"transactions":9,"vwap":2046},"2025-09-24",114.28,114.029999,-0.22,32700,{"date":2050,"open":2051,"high":2052,"low":2039,"close":2053,"change":1677,"percent_change":1677,"volume":2054,"transactions":9,"vwap":2053},"2025-09-23",114.33,114.82,114.25,80900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1933,"percent_change":1699,"volume":900,"transactions":9,"vwap":2060},"2025-09-22",113.87,114.34,113.62,114.22,{"date":2062,"open":2052,"high":2063,"low":2064,"close":2065,"change":141,"percent_change":1044,"volume":2066,"transactions":9,"vwap":2065},"2025-09-19",114.84,114.24,114.7,120400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1824,"change":22,"percent_change":141,"volume":2072,"transactions":9,"vwap":1824},"2025-09-18",114.44,114.79,113.99,48200,{"date":2074,"open":2075,"high":2076,"low":2059,"close":2077,"change":2078,"percent_change":392,"volume":2072,"transactions":9,"vwap":2077},"2025-09-17",113.64,114.36,114.019997,0.54,{"date":2080,"open":1811,"high":1251,"low":2081,"close":2082,"change":434,"percent_change":1473,"volume":2083,"transactions":9,"vwap":2082},"2025-09-16",113.25,113.48,52000,{"date":2085,"open":1954,"high":2033,"low":2086,"close":2087,"change":1400,"percent_change":321,"volume":2088,"transactions":9,"vwap":2087},"2025-09-15",113.29,113.56,38500,{"date":2090,"open":2091,"high":1243,"low":2092,"close":2093,"change":574,"percent_change":242,"volume":1018,"transactions":9,"vwap":2093},"2025-09-12",113.83,113.37,113.45,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2046,"change":605,"percent_change":565,"volume":882,"transactions":9,"vwap":2046},"2025-09-11",113.18,114.12,{"date":2099,"open":1965,"high":2100,"low":2101,"close":2102,"change":973,"percent_change":1508,"volume":2083,"transactions":9,"vwap":2102},"2025-09-10",113.44,112.82,113.089996,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1893,"percent_change":189,"volume":2083,"transactions":9,"vwap":2108},"2025-09-09",112.33,112.86,112.050003,112.59,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":1219,"percent_change":434,"volume":922,"transactions":9,"vwap":2113},"2025-09-08",112.41,111.83,112.4,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":263,"percent_change":413,"volume":2120,"transactions":9,"vwap":2119},"2025-09-05",113.050003,113.23,112.040001,112.49,155000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":472,"percent_change":232,"volume":2127,"transactions":9,"vwap":2126},"2025-09-04",112.19,112.81,111.8,112.77,48500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":742,"percent_change":1153,"volume":2134,"transactions":9,"vwap":2133},"2025-09-03",112.45,112.53,111.59,112.17,82300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":574,"percent_change":242,"volume":2140,"transactions":9,"vwap":2138},"2025-09-02",112.14,112.5,111.76,52800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":444,"percent_change":516,"volume":1670,"transactions":9,"vwap":2146},"2025-08-29",113.17,113.4,112.73,113.080002,{"date":2148,"open":2149,"high":2149,"low":1979,"close":1245,"change":536,"percent_change":1253,"volume":882,"transactions":9,"vwap":1245},"2025-08-28",113.36,{"date":2151,"open":1980,"high":2152,"low":1980,"close":2153,"change":1102,"percent_change":796,"volume":2154,"transactions":9,"vwap":2153},"2025-08-27",113.24,113.12,39800,{"date":2156,"open":2138,"high":1966,"low":2157,"close":2124,"change":1044,"percent_change":121,"volume":2158,"transactions":9,"vwap":2124},"2025-08-26",112.34,32300,{"date":2160,"open":2081,"high":2081,"low":2161,"close":2131,"change":1143,"percent_change":1081,"volume":1957,"transactions":9,"vwap":2131},"2025-08-25",112.52,{"date":2163,"open":2164,"high":2165,"low":2164,"close":1973,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1973},"2025-08-22",112.18,113.58,1.59,1.42,35100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":243,"volume":2176,"transactions":9,"vwap":2174},"2025-08-21",111.92,111.97,111.53,111.79,-0.44,57700,{"date":2178,"open":2179,"high":2113,"low":2180,"close":2179,"change":2181,"percent_change":444,"volume":2182,"transactions":9,"vwap":2179},"2025-08-20",112.23,111.63,-0.23,117500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":423,"percent_change":461,"volume":1663,"transactions":9,"vwap":2188},"2025-08-19",112.26,112.76,111.91,112.46,{"date":2190,"open":2164,"high":2191,"low":2192,"close":2185,"change":1586,"percent_change":1586,"volume":2193,"transactions":9,"vwap":2185},"2025-08-18",112.39,112.099998,60200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2185,"change":496,"percent_change":546,"volume":2199,"transactions":9,"vwap":2185},"2025-08-15",112.56,112.95,112.010002,104600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2133,"change":434,"percent_change":1473,"volume":2205,"transactions":9,"vwap":2133},"2025-08-14",111.74,112.21,111.29,82100,{"date":2207,"open":2171,"high":2208,"low":2209,"close":2210,"change":1728,"percent_change":980,"volume":2211,"transactions":9,"vwap":2210},"2025-08-13",112.27,111.65,112.25,133400,{"date":2213,"open":2214,"high":2173,"low":2214,"close":2215,"change":88,"percent_change":1853,"volume":2216,"transactions":9,"vwap":2215},"2025-08-12",110.64,111.27,142700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":444,"percent_change":516,"volume":2223,"transactions":9,"vwap":2222},"2025-08-11",110.56,110.81,110,110.25,75800,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":471,"percent_change":37,"volume":1828,"transactions":9,"vwap":2228},"2025-08-08",109.91,110.57,110.45,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":742,"percent_change":1129,"volume":2234,"transactions":9,"vwap":2233},"2025-08-07",110.38,109.15,109.65,118200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":796,"percent_change":121,"volume":2241,"transactions":9,"vwap":2240},"2025-08-06",109.73,110.07,109.37,109.98,105900,{"date":2243,"open":2244,"high":2238,"low":2245,"close":2246,"change":106,"percent_change":1317,"volume":2247,"transactions":9,"vwap":2246},"2025-08-05",109.86,109.39,109.71,48800,{"date":2249,"open":2250,"high":2233,"low":2250,"close":2233,"change":2251,"percent_change":995,"volume":2252,"transactions":9,"vwap":2233},"2025-08-04",108.83,1.18,45000,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":1373,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-01",109,108,108.47,-1.2,89600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1826,"percent_change":220,"volume":2266,"transactions":9,"vwap":2265},"2025-07-31",110.77,111.15,109.51,109.79,54400,{"date":2268,"open":2132,"high":2269,"low":2270,"close":2271,"change":575,"percent_change":243,"volume":2272,"transactions":9,"vwap":2271},"2025-07-30",111.6,110.5,110.96,224400,{"date":2274,"open":2275,"high":2187,"low":2276,"close":2277,"change":672,"percent_change":283,"volume":2278,"transactions":9,"vwap":2277},"2025-07-29",111.89,111.23,111.39,135100,{"date":2280,"open":2210,"high":2210,"low":2281,"close":2282,"change":1004,"percent_change":2181,"volume":2283,"transactions":9,"vwap":2282},"2025-07-28",111.7,111.94,44300,{"date":2285,"open":2187,"high":2286,"low":2287,"close":2288,"change":1045,"percent_change":423,"volume":2289,"transactions":9,"vwap":2288},"2025-07-25",112.22,111.62,112.2,180600,{"date":2291,"open":2292,"high":2138,"low":2282,"close":2293,"change":1153,"percent_change":1004,"volume":2294,"transactions":9,"vwap":2293},"2025-07-24",112.32,111.98,61200,{"date":2296,"open":2297,"high":2188,"low":2180,"close":2208,"change":788,"percent_change":661,"volume":2298,"transactions":9,"vwap":2208},"2025-07-23",111.88,54300,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":1559,"percent_change":146,"volume":2304,"transactions":9,"vwap":2303},"2025-07-22",110.53,111.38,111.3,53700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":190,"percent_change":817,"volume":2311,"transactions":9,"vwap":2310},"2025-07-21",111.019997,111.42,110.8,110.88,49700,{"date":2313,"open":2302,"high":2302,"low":2314,"close":2315,"change":2316,"percent_change":263,"volume":2317,"transactions":9,"vwap":2315},"2025-07-18",110.48,110.75,-0.31,29100,{"date":2319,"open":2222,"high":2320,"low":2222,"close":2321,"change":1669,"percent_change":758,"volume":2322,"transactions":9,"vwap":2321},"2025-07-17",111.099998,111.059998,50900,{"date":2324,"open":2325,"high":2301,"low":2326,"close":2327,"change":758,"percent_change":853,"volume":2328,"transactions":9,"vwap":2327},"2025-07-16",110.21,109.32,110.44,42400,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":506,"volume":2334,"transactions":9,"vwap":2332},"2025-07-15",111.12,109.88,-1.23,69000,{"date":2336,"open":2337,"high":2331,"low":2338,"close":2339,"change":146,"percent_change":1174,"volume":2340,"transactions":9,"vwap":2339},"2025-07-14",110.6,110.34,111.11,27200,{"date":2342,"open":2320,"high":2320,"low":2343,"close":2344,"change":507,"percent_change":1956,"volume":2345,"transactions":9,"vwap":2344},"2025-07-11",110.54,110.73,39200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":758,"percent_change":973,"volume":2352,"transactions":9,"vwap":2351},"2025-07-10",111.14,111.82,110.84,111.55,54100,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":1677,"percent_change":1677,"volume":2358,"transactions":9,"vwap":2357},"2025-07-09",111.35,110.59,110.99,66400,{"date":2360,"open":2357,"high":2276,"low":2350,"close":2271,"change":1110,"percent_change":1110,"volume":2361,"transactions":9,"vwap":2271},"2025-07-08",68500,{"date":2363,"open":2364,"high":2209,"low":2228,"close":2357,"change":507,"percent_change":403,"volume":2176,"transactions":9,"vwap":2357},"2025-07-07",111.48,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-03",111.5,111.99,111.43,111.81,0.63,0.57,34100,{"date":2375,"open":2376,"high":2377,"low":2343,"close":2377,"change":121,"percent_change":1638,"volume":2378,"transactions":9,"vwap":2377},"2025-07-02",110.98,111.18,53100,{"date":2380,"open":2265,"high":2381,"low":2265,"close":2382,"change":526,"percent_change":661,"volume":1074,"transactions":9,"vwap":2382},"2025-07-01",111.089996,110.93,{"date":2384,"open":2332,"high":2385,"low":2386,"close":2387,"change":1922,"percent_change":691,"volume":2388,"transactions":9,"vwap":2387},"2025-06-30",110.059998,109.47,109.97,47300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2078,"percent_change":973,"volume":2395,"transactions":9,"vwap":2394},"2025-06-27",109.21,109.8,108.9,109.5,63300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":788,"percent_change":65,"volume":1663,"transactions":9,"vwap":2399},"2025-06-26",108.33,108.96,108.2,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":312,"percent_change":1152,"volume":2406,"transactions":9,"vwap":2405},"2025-06-25",108.37,107.75,107.99,67500,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2403,"change":2411,"percent_change":1160,"volume":1018,"transactions":9,"vwap":2403},"2025-06-24",107.8,108.53,1.12,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":750,"percent_change":146,"volume":2418,"transactions":9,"vwap":2417},"2025-06-23",106.46,107.3,105.99,107.25,33600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":546,"percent_change":497,"volume":2425,"transactions":9,"vwap":2424},"2025-06-20",107.22,107.28,106.58,106.84,46800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1110,"percent_change":1110,"volume":2432,"transactions":9,"vwap":2431},"2025-06-18",107.040001,107.34,106.67,106.76,40300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2345,"transactions":9,"vwap":2438},"2025-06-17",107.5,107.6,106.61,106.79,-1.12,-1.04,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":788,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-06-16",107.71,108.39,107.69,107.91,0.91,37300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":711,"volume":1024,"transactions":9,"vwap":2454},"2025-06-13",107.24,107.9,106.88,106.94,-1.39,{"date":2457,"open":2458,"high":2398,"low":2459,"close":2398,"change":146,"percent_change":151,"volume":2460,"transactions":9,"vwap":2398},"2025-06-12",107.82,107.61,134100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1579,"percent_change":413,"volume":2467,"transactions":9,"vwap":2466},"2025-06-11",108.32,108.44,107.73,107.95,42700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-10",107.54,108.23,107.36,108.22,0.85,0.79,53600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":424,"percent_change":1253,"volume":2483,"transactions":9,"vwap":2482},"2025-06-09",107.07,107.76,106.95,107.37,44400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2421,"change":382,"percent_change":1160,"volume":2489,"transactions":9,"vwap":2421},"2025-06-06",107,107.43,106.83,38100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2175,"percent_change":254,"volume":2496,"transactions":9,"vwap":2495},"2025-06-05",106.87,106.93,105.75,106.12,96300,{"date":2498,"open":2499,"high":2486,"low":2500,"close":2500,"change":444,"percent_change":947,"volume":2501,"transactions":9,"vwap":2500},"2025-06-04",106.99,106.56,47000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2431,"change":972,"percent_change":472,"volume":2507,"transactions":9,"vwap":2431},"2025-06-03",106.050003,106.82,105.93,52900,{"date":2509,"open":2510,"high":2495,"low":2511,"close":2495,"change":497,"percent_change":497,"volume":2512,"transactions":9,"vwap":2495},"2025-06-02",105.54,104.96,232900,{"date":2514,"open":2515,"high":2504,"low":2516,"close":2504,"change":274,"percent_change":758,"volume":2216,"transactions":9,"vwap":2504},"2025-05-30",105.31,104.98,{"date":2518,"open":2519,"high":2520,"low":2511,"close":2521,"change":1893,"percent_change":461,"volume":1957,"transactions":9,"vwap":2521},"2025-05-29",105.72,105.74,105.46,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":201,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-28",105.96,106.019997,105.11,105.27,-0.57,65500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2533},"2025-05-27",105.12,105.87,104.99,1.82,1.75,66500,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":2181,"percent_change":2047,"volume":2543,"transactions":9,"vwap":2542},"2025-05-23",103.38,104.31,104.050003,164000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":263,"percent_change":1579,"volume":2550,"transactions":9,"vwap":2549},"2025-05-22",104.24,104.9,104,104.28,31500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":915,"transactions":9,"vwap":2556},"2025-05-21",105.84,106.080002,104.43,104.56,-1.94,-1.82,{"date":2560,"open":2561,"high":2562,"low":2506,"close":2563,"change":1030,"percent_change":445,"volume":1775,"transactions":9,"vwap":2563},"2025-05-20",106.25,106.69,106.5,{"date":2565,"open":2494,"high":2431,"low":2494,"close":2566,"change":497,"percent_change":497,"volume":1934,"transactions":9,"vwap":2566},"2025-05-19",106.66,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":1630,"percent_change":2475,"volume":2572,"transactions":9,"vwap":2570},"2025-05-16",105.8,106.59,105.67,73400,{"date":2574,"open":2575,"high":2494,"low":2576,"close":2494,"change":2577,"percent_change":2578,"volume":1018,"transactions":9,"vwap":2494},"2025-05-15",104.54,104.52,1.21,1.16,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2575,"change":2583,"percent_change":2175,"volume":2584,"transactions":9,"vwap":2575},"2025-05-14",105.18,104.35,-0.46,309100,{"date":2586,"open":2587,"high":2588,"low":2556,"close":2589,"change":1474,"percent_change":1474,"volume":2590,"transactions":9,"vwap":2589},"2025-05-13",104.86,105.37,105,84200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-12",104.73,105.25,104.18,105.059998,2.97,2.91,195800,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":254,"percent_change":1834,"volume":2605,"transactions":9,"vwap":2604},"2025-05-09",102.73,102.059998,102.089996,59700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":809,"percent_change":881,"volume":2612,"transactions":9,"vwap":2611},"2025-05-08",102.34,103.37,101.97,102.5,73600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":231,"percent_change":331,"volume":2619,"transactions":9,"vwap":2618},"2025-05-07",101.48,102.029999,101.07,101.74,83800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":402,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-06",101.14,101.63,100.8,101.050003,-0.96,36200,{"date":2629,"open":2630,"high":2631,"low":2623,"close":2616,"change":947,"percent_change":947,"volume":2632,"transactions":9,"vwap":2616},"2025-05-05",101.7,102.53,50500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-05-02",101.93,102.65,101.81,102.22,1.45,1.44,80700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":371,"percent_change":1143,"volume":2648,"transactions":9,"vwap":2647},"2025-05-01",101.28,101.61,100.61,100.77,401100,{"date":2650,"open":2651,"high":2623,"low":2652,"close":2623,"change":661,"percent_change":1622,"volume":2653,"transactions":9,"vwap":2623},"2025-04-30",99.92,98.72,146600,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":1459,"percent_change":1459,"volume":2659,"transactions":9,"vwap":2658},"2025-04-29",99.61,100.87,100.76,89900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":535,"percent_change":535,"volume":2666,"transactions":9,"vwap":2665},"2025-04-28",100.099998,100.52,99.15,100.089996,96200,{"date":2668,"open":2656,"high":2669,"low":2652,"close":2670,"change":424,"percent_change":424,"volume":2671,"transactions":9,"vwap":2670},"2025-04-25",99.9,99.88,80600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1064,"percent_change":2678,"volume":1445,"transactions":9,"vwap":2677},"2025-04-24",98.019997,99.78,97.65,99.73,1.69,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":604,"percent_change":787,"volume":2029,"transactions":9,"vwap":2684},"2025-04-23",98.83,99.76,97.58,98.07,{"date":179,"open":2686,"high":2687,"low":175,"close":2688,"change":1852,"percent_change":116,"volume":2689,"transactions":9,"vwap":2688},95.77,97.12,96.85,98500]