[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWK":3,"homepage-market-summary":30,"stock-historical-RWK":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RWK","2026-10-07",{"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 MidCap 400 Revenue ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.1626,1.63328,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},140.48,141.48,139.75,142.3,-1.82,-1.28,30921.292949,152.74,118.54,20711.55689532271,64.2,4676,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},103.58,23681,8643400.780726,33.94,"2025-04-25",[183,186,196,207,217,228,237,247,258,268,278,288,298,308,317,327,337,346,357,368,378,388,397,406,417,427,438,448,459,470,480,490,499,510,519,530,538,548,559,570,578,589,600,609,618,625,636,644,654,665,674,683,693,704,715,726,737,746,757,767,775,785,795,802,810,818,827,835,841,846,854,860,867,876,884,891,899,908,917,924,931,939,946,952,960,968,977,984,992,999,1007,1015,1023,1030,1038,1046,1053,1062,1070,1079,1086,1093,1100,1106,1113,1120,1127,1135,1142,1150,1155,1161,1167,1173,1179,1186,1193,1201,1208,1213,1219,1227,1233,1240,1246,1252,1258,1266,1274,1281,1287,1292,1301,1306,1313,1319,1326,1333,1340,1347,1354,1363,1368,1375,1382,1390,1397,1403,1409,1417,1426,1432,1439,1446,1453,1460,1466,1473,1480,1486,1493,1500,1508,1516,1524,1531,1537,1544,1552,1558,1565,1574,1582,1587,1594,1600,1607,1612,1618,1625,1633,1641,1648,1654,1661,1668,1674,1680,1688,1697,1705,1713,1720,1723,1730,1734,1739,1748,1752,1758,1765,1771,1777,1783,1788,1796,1801,1807,1814,1822,1827,1834,1839,1844,1849,1856,1861,1868,1876,1884,1889,1897,1903,1911,1916,1923,1929,1936,1942,1946,1952,1958,1967,1972,1978,1984,1992,1998,2004,2009,2014,2019,2025,2031,2037,2042,2049,2054,2062,2069,2075,2081,2087,2091,2094,2103,2107,2113,2117,2125,2131,2137,2143,2147,2154,2159,2164,2170,2175,2180,2185,2191,2197,2202,2208,2213,2219,2224,2228,2235,2241,2248,2254,2261,2268,2275,2282,2288,2294,2299,2306,2312,2320,2326,2332,2338,2343,2351,2358,2365,2372,2376,2380,2387,2393,2399,2404,2408,2414,2419,2424,2429,2435,2440,2446,2451,2456,2461,2468,2475,2483,2488,2494,2498,2503,2509,2516,2524,2530,2535,2544,2551,2557,2563,2568,2573,2580,2586,2593,2600,2605,2612,2619,2625,2632,2638,2644,2652,2657,2661,2668,2674,2678,2683,2691,2697,2705,2713,2719,2725,2734,2741,2747,2752,2758],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},338,140.5402,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",142.37,143.12,142.15,0.4,0.28,70488.009165,456,142.7026,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",141.57,142.89,141.05,141.9,0.17,0.12,25716.876563,267,142.3033,{"date":208,"open":198,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",142.05,141.15,141.73,1.5099,1.08,22921.6268,302,141.674,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",138.63,140.61,138.465,140.2201,1.8201,1.32,16049.430948,305,139.669,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",139.96,138.4,-1.55,-1.11,15169.675205,284,139.206,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",140.58,139.215,139.95,-0.57,-0.41,15858.668042,311,139.7175,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",141.01,141.13,139.89,140.52,-0.9,-0.64,11904.058701,316,140.6127,{"date":259,"open":260,"high":211,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",141.09,140.55,141.42,0.8595,0.61,21849.82016,323,140.9521,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":167,"volume":275,"transactions":276,"vwap":277},"2026-09-24",141.23,141.5499,140.08,140.5605,-0.9695,28376.01428,493,140.8257,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",142.49,142.8808,141.53,-1.24,-0.87,13035.511408,375,142.2667,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":202,"volume":295,"transactions":296,"vwap":297},"2026-09-22",143.71,143.77,142.42,142.77,0.24,14727.998005,336,143.1308,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":173,"vwap":307},"2026-09-21",142.98,143.0599,142.415,142.53,-0.1881,-0.13,27290.0951,142.7738,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":53,"volume":314,"transactions":315,"vwap":316},"2026-09-18",143.1,142.61,142.7181,-0.9419,15160.293304,288,142.885,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",145.08,143.58,143.66,0.5,0.35,12723.240574,264,143.949,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":266,"vwap":336},"2026-09-16",144.42,145.115,142.39,143.16,-0.94,-0.65,32567.343816,143.5782,{"date":338,"open":319,"high":319,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",144.08,144.1,-0.9821,-0.68,15156.19517,315,144.4795,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",145.4,145.89,145.07,145.0821,-0.8739,-0.6,14775.342643,406,145.5314,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",145.56,146.1553,145.32,145.956,1.613,1.12,18173.2375,379,145.976,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",145.02,144.27,144.343,-1.2319,-0.85,19023.578359,483,145.1341,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",146.85,145.5401,145.5749,-1.6949,-1.15,14934.08749,344,146.2558,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",149.23,147.2698,-1.9532,-1.31,14140.42793,303,148.0783,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":294,"volume":403,"transactions":404,"vwap":405},"2026-09-04",147.89,149.61,149.223,0.358,13023.701802,339,149.0312,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",148.49,148.8776,147.5901,148.865,1.0976,0.74,11750.302122,326,148.5664,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",146.81,148.35,147.7674,1.5574,1.07,10210.4174,227,147.8552,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",147.02,147.18,146.08,146.21,-1.37,-0.93,18972.3994,278,146.3813,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",148.48,147.275,147.58,-0.83,-0.56,7967.303428,234,147.6527,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",149.22,150.11,148.2619,148.41,-0.4156,-0.28,14603.5016,248,148.7686,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",148.82,148.9584,148.43,148.8256,-0.2544,-0.17,9330.935668,285,148.8029,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",148.29,149.54,149.08,0.97,0.65,16354.8272,378,149.0745,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",149.43,147.92,148.11,-0.7975,-0.54,20136.1144,399,148.2467,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":353,"volume":496,"transactions":497,"vwap":498},"2026-08-24",149.96,148.63,148.9075,-0.9016,11874.0689,328,149.071,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",149.12,149.8499,149.0815,149.8091,1.5135,1.02,22997.700231,271,149.4956,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":253,"volume":517,"transactions":436,"vwap":518},"2026-08-20",148.53,148.8727,148.14,148.2956,-1.3516,7462.734032,148.5279,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",150.66,150.98,149.575,149.6472,0.0672,0.04,9768.88843,269,150.3585,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":283,"volume":535,"transactions":536,"vwap":537},"2026-08-18",151.36,149.58,-1.8808,132340.545357,917,150.317,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",152.02,151.232,151.4608,-0.8392,-0.55,8033.469093,306,151.6008,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",152.01,152.44,151.97,152.3,0.21,0.14,17839.174433,330,152.2216,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",151.74,152.18,151.345,152.09,1.0884,0.72,39960.9105,366,151.8316,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":101,"volume":576,"transactions":245,"vwap":577},"2026-08-12",151.77,150.345,151.0016,-0.4489,16398.135888,151.0589,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",150.97,152.15,150.725,151.4505,0.6689,0.44,21373.820049,341,151.7237,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",151.08,151.49,150.78,150.7816,-0.7684,-0.51,15315.461242,314,151.1689,{"date":601,"open":602,"high":603,"low":580,"close":604,"change":88,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",151.29,151.92,151.55,0.6,19217.022068,298,151.539,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":81,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",151.47,151.875,150.64,-0.52,20939.62626,247,151.2045,{"date":619,"open":25,"high":25,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":616,"vwap":624},"2026-08-05",151.43,-0.7529,-0.49,12211.956483,151.7764,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",150.55,152.399,150.54,152.1829,2.1713,1.45,15675.244794,434,151.9505,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":475,"volume":642,"transactions":256,"vwap":643},"2026-08-03",149.25,150.72,150.0116,1.4366,27105.086536,149.9013,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",149.79,147.94,148.575,-1.045,-0.7,36304.800133,230,148.7464,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",150.27,151.31,148.095,149.62,0.3859,0.26,10774.880831,196,149.3325,{"date":666,"open":667,"high":602,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":652,"vwap":673},"2026-07-29",149.88,149.15,149.2341,-1.2959,-0.86,9968.3989,149.8776,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":325,"vwap":682},"2026-07-28",149.27,150.62,150.53,1.84,1.24,16070.86314,150.2554,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":88,"volume":690,"transactions":691,"vwap":692},"2026-07-27",148.55,149.2168,147.865,148.69,1.34,16886.541303,281,148.6146,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",146.3,148.1526,146.2,147.35,1.8694,1.28,13001.9808,197,146.9414,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",146.27,146.315,144.87,145.4806,-2.4415,-1.65,9824.13552,290,145.5249,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",147.66,148.675,147.4067,147.9221,0.5001,0.34,9416.0672,218,147.9458,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",146.88,147.55,146.2744,147.422,1.002,0.68,16655.774468,287,147.0335,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":434,"volume":743,"transactions":744,"vwap":745},"2026-07-20",148.1,148.1117,146.42,-1.3762,11414.487224,237,147.0397,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",147.95,149.275,147.52,147.7962,-1.1188,-0.75,13261.3243,308,148.1559,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",146.47,149.0101,148.915,1.855,1.26,51410.8369,262,148.5991,{"date":768,"open":380,"high":769,"low":380,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":226,"vwap":774},"2026-07-15",148.3,147.06,0.62,0.42,17764.778469,147.3123,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",147.11,145.8601,146.44,0.1636,0.11,36964.17921,856,146.2301,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":235,"vwap":794},"2026-07-13",146.66,147.76,146.145,146.2764,-0.2636,-0.18,15455.5609,146.8023,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":264,"volume":801,"transactions":9,"vwap":799},"2026-07-10",145.83,146.96001,146.53999,0.89,15900,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",144.64,146.42999,145.64999,1.73,1.2,7700,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",144.82001,143.020004,143.92,-1.54,-1.06,12200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",147.13,147.48,145.24001,145.46001,-1.44,-0.98,14300,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-07-06",146.50999,146.89999,146.28,0.75,0.51,13300,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":554,"percent_change":555,"volume":840,"transactions":9,"vwap":839},"2026-07-02",146.87,145.0099945,146.14999,20500,{"date":842,"open":843,"high":837,"low":843,"close":844,"change":116,"percent_change":38,"volume":845,"transactions":9,"vwap":844},"2026-07-01",145.89999,145.94,9100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":202,"volume":853,"transactions":9,"vwap":851},"2026-06-30",146.31,146.67999,145.62,146.25999,0.25,19800,{"date":855,"open":831,"high":831,"low":856,"close":857,"change":858,"percent_change":72,"volume":859,"transactions":9,"vwap":857},"2026-06-29",144.92,146.0099945,0.1,11500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":852,"percent_change":202,"volume":866,"transactions":9,"vwap":865},"2026-06-26",145.42,146.52,145.25999,145.91,10600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",145.64,147.19,145.17,145.66,0.76,0.52,15200,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",143.61,145.67,144.89999,1.64,1.14,9600,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":622,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-23",142.56,144.55,143.25999,-0.34,25300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":455,"volume":898,"transactions":9,"vwap":896},"2026-06-22",144.039993,146.94,143.55,143.75,-0.4,12700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",144.41,144.42999,143.88,144.14999,0.78,0.54,11100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",145.78999,146.8,143.34,143.37,-2.47,-1.69,13200,{"date":918,"open":919,"high":777,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",146.53,145.84,-0.1,-0.07,33200,{"date":925,"open":926,"high":927,"low":928,"close":844,"change":455,"percent_change":929,"volume":930,"transactions":9,"vwap":844},"2026-06-15",147.60001,148.24001,145.73,-0.19,15800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":826,"transactions":9,"vwap":936},"2026-06-12",145.99001,146.84,145.55,146.22,1.18,0.81,{"date":940,"open":941,"high":942,"low":21,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",142.5,145.039993,3.71,2.63,10700,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":80,"percent_change":393,"volume":951,"transactions":9,"vwap":950},"2026-06-10",142.88,144.33,141.33,33900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":800,"volume":959,"transactions":9,"vwap":957},"2026-06-09",142.020004,146.050003,140.86,143.21001,1.27,14800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":73,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-08",142.22,143.0099945,141.81,141.94,0.33,15500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",141.97,142.67,141.080002,141.47,-1.47,-1.03,15000,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":907,"transactions":9,"vwap":981},"2026-06-04",143.10001,143.64999,142.94,-0.09,-0.06,{"date":985,"open":986,"high":980,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",142.85001,142.52,143.029999,-0.33,-0.23,14000,{"date":993,"open":994,"high":291,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",141.84,143.36,1.57,1.11,15300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":801,"transactions":9,"vwap":1004},"2026-06-01",141.22,142.11,140.77,141.78999,0.18,0.13,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",141.39,142.28999,141.61,-0.15,-0.11,8800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":966,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-28",140.67999,142.059998,140.24001,141.75999,0.23,24800,{"date":1024,"open":1025,"high":21,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",141.17999,141.42999,0.64,0.45,10800,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",139.92999,140.91,140.78999,2.14,1.54,14200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":213,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",138.12,139.029999,137.85001,138.64999,0.79,34500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":661,"volume":883,"transactions":9,"vwap":1051},"2026-05-21",136.50999,137.88,136.020004,137.57001,0.36,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",135.27,137.42999,134.55,137.21001,2.61,1.94,9900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":711,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-19",135.45,135.75,134.59,134.60001,-1.21,17200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",136.47,136.77,135.97,136.25,0.22,0.16,13600,{"date":1080,"open":1081,"high":1081,"low":1050,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",137.16,136.029999,-2.46,-1.78,11800,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":566,"volume":1092,"transactions":9,"vwap":1090},"2026-05-14",138.11,139.19,138.49001,0.99,18900,{"date":1094,"open":1095,"high":1088,"low":1096,"close":1097,"change":1098,"percent_change":101,"volume":1099,"transactions":9,"vwap":1097},"2026-05-13",137.8,137.31,137.5,-0.42,15700,{"date":1101,"open":1102,"high":1102,"low":1048,"close":1103,"change":650,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",139.039993,137.92,-0.5,13400,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",139.83,138.62,-1.33,-0.95,28000,{"date":1114,"open":1115,"high":1115,"low":1116,"close":241,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":241},"2026-05-08",140.49001,139.46001,0.43,0.31,42500,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",141.86,139.52,-1.92,-1.36,24200,{"date":1128,"open":1033,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",141.74001,140.89,141.44,2.57,1.85,17000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":679,"percent_change":689,"volume":1141,"transactions":9,"vwap":1140},"2026-05-05",138.029999,139.38,137.74001,138.87,16200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1110,"volume":1149,"transactions":9,"vwap":1147},"2026-05-04",138.56,138.89999,136.83,137.029999,-1.85,18700,{"date":1151,"open":1152,"high":20,"low":219,"close":1153,"change":1013,"percent_change":1154,"volume":916,"transactions":9,"vwap":1153},"2026-05-01",139.71001,138.88,-0.08,{"date":1156,"open":1157,"high":1123,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1141,"transactions":9,"vwap":1158},"2026-04-30",137.25999,138.99001,2.16,1.58,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1146,"change":792,"percent_change":305,"volume":1166,"transactions":9,"vwap":1146},"2026-04-29",137.12,137.53999,136.19,16300,{"date":1168,"open":1169,"high":1169,"low":1146,"close":1170,"change":1171,"percent_change":374,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",138.050003,137.0099945,-1.18,8000,{"date":1174,"open":1175,"high":1102,"low":1176,"close":1176,"change":526,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-27",138.59,138.19,0.03,7600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1118,"percent_change":1076,"volume":1185,"transactions":9,"vwap":1184},"2026-04-24",138.52,138.75,137.66,138.14999,16900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":816,"volume":1192,"transactions":9,"vwap":1190},"2026-04-23",139.28999,139.61,137.84,-1.48,14700,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-22",143.080002,138.85001,139.32001,-1.86,-1.32,32100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1025,"change":544,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1025},"2026-04-21",141.96001,143.32001,140.8,-0.39,19000,{"date":1209,"open":1210,"high":211,"low":1210,"close":211,"change":1211,"percent_change":213,"volume":1212,"transactions":9,"vwap":211},"2026-04-20",139.35001,1.51,17800,{"date":1214,"open":1215,"high":1034,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":826,"transactions":9,"vwap":1216},"2026-04-17",138.36,140.22,3.35,2.45,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":874,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",136.39999,137.75999,135.62,136.87,0.71,65100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":106,"percent_change":150,"volume":1149,"transactions":9,"vwap":1232},"2026-04-15",136.60001,137.080002,135.48,136.16,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":771,"percent_change":1239,"volume":998,"transactions":9,"vwap":1238},"2026-04-14",136.36,136.85001,135.78999,136.64,0.46,{"date":1241,"open":1242,"high":1050,"low":1243,"close":1050,"change":1133,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1050},"2026-04-13",133.62,133.44,1.38,15100,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":753,"percent_change":444,"volume":1251,"transactions":9,"vwap":1250},"2026-04-10",135.17,133.67,134.17,32200,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":938,"percent_change":605,"volume":1257,"transactions":9,"vwap":1256},"2026-04-09",133.32001,135.36,134.92,12900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":967,"transactions":9,"vwap":1263},"2026-04-08",134.080002,135.11,133.95,134.11,3.33,2.55,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-07",130.42999,131.19,130.080002,130.78,0.01,21200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1211,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-06",129.25999,130.77,129.089996,1.17,21400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1276,"change":466,"percent_change":305,"volume":1286,"transactions":9,"vwap":1276},"2026-04-02",127.89,130.61,127.11,29500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1279,"percent_change":88,"volume":1185,"transactions":9,"vwap":1291},"2026-04-01",128.74001,129.89,129.42999,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-31",126.33,128.82001,126.16,128.25999,3.31,2.65,14600,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":167,"percent_change":544,"volume":907,"transactions":9,"vwap":1305},"2026-03-30",126.66,124.49,124.95,{"date":1307,"open":1285,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":824,"volume":1312,"transactions":9,"vwap":1310},"2026-03-27",127.19,125.6,125.64,-1.84,12100,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":444,"volume":1078,"transactions":9,"vwap":1317},"2026-03-26",127.26,129,127.48,-0.72,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1091,"percent_change":905,"volume":1325,"transactions":9,"vwap":1324},"2026-03-25",128.75,128.92,127.089996,128.2,11300,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":958,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-24",125.059998,128.0099945,127.21,1.01,23900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":959,"transactions":9,"vwap":1337},"2026-03-23",125.88,127.39,125.94,2.07,1.67,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":976,"transactions":9,"vwap":1344},"2026-03-20",125.83,123.39,123.87,-2.11,-1.67,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":922,"percent_change":983,"volume":1353,"transactions":9,"vwap":1352},"2026-03-19",125.040001,126.91,124.85,125.98,20400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-18",127.17,127.73,126.040001,126.050003,-1.96,-1.53,147000,{"date":1364,"open":1317,"high":1365,"low":1317,"close":1329,"change":224,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1329},"2026-03-17",128.62,1.04,28300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":832,"percent_change":605,"volume":1374,"transactions":9,"vwap":1373},"2026-03-16",127.25,127.85,126.57,126.69,15400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1337,"change":1380,"percent_change":145,"volume":1381,"transactions":9,"vwap":1337},"2026-03-13",126.83,127.050003,125.81,-0.03,11900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1374,"transactions":9,"vwap":1387},"2026-03-12",126.94,127.78,125.96,125.97,-2.22,-1.73,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":966,"percent_change":661,"volume":1396,"transactions":9,"vwap":1395},"2026-03-11",128.17,128.77,127.42,128.19,23700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":283,"percent_change":1402,"volume":1029,"transactions":9,"vwap":1401},"2026-03-10",128.91,129.78999,127.86,-0.96,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":202,"percent_change":1006,"volume":1069,"transactions":9,"vwap":1408},"2026-03-09",127.81,129.46001,125.24,129.10001,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-06",130.039993,128.080002,128.92999,-3.09,-2.34,30300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-05",132.53,133.81,131.38,132.020004,-1.63,-1.22,52900,{"date":1427,"open":1262,"high":1428,"low":1429,"close":1430,"change":1076,"percent_change":1077,"volume":1431,"transactions":9,"vwap":1430},"2026-03-04",133.99001,132.55,133.64999,21600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1389,"percent_change":23,"volume":1438,"transactions":9,"vwap":1437},"2026-03-03",132.47,133.97,130.57001,133.42999,23400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1005,"percent_change":1006,"volume":1445,"transactions":9,"vwap":1444},"2026-03-02",133.83,135.53999,133.37,135.16,25500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":384,"volume":967,"transactions":9,"vwap":1451},"2026-02-27",135.059998,135.3,133.94,134.98,-1.57,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":800,"volume":1459,"transactions":9,"vwap":1456},"2026-02-26",136.0099945,136.55,135.14,1.21,14500,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1104,"percent_change":1465,"volume":959,"transactions":9,"vwap":1464},"2026-02-25",136.46001,134.57001,135.34,-0.37,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":937,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-24",134.67,136.14,135.84,0.88,12300,{"date":1474,"open":1475,"high":1476,"low":1450,"close":1477,"change":1478,"percent_change":1479,"volume":1212,"transactions":9,"vwap":1477},"2026-02-23",136.91,137.32001,134.66,-2.96,-2.15,{"date":1481,"open":1482,"high":1483,"low":1470,"close":1484,"change":997,"percent_change":938,"volume":1485,"transactions":9,"vwap":1484},"2026-02-20",136.31,137.98,137.62,22200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1048,"change":1491,"percent_change":353,"volume":1492,"transactions":9,"vwap":1048},"2026-02-19",136.94,136.99001,136.080002,-0.82,14900,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":585,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-18",136.72,138.2,137.33,0.32,20300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":929,"volume":1507,"transactions":9,"vwap":1505},"2026-02-17",137.14,137.45,135.99001,136.89,-0.26,18600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":733,"volume":1515,"transactions":9,"vwap":1513},"2026-02-13",136.24001,137.95,135.83,137.14999,0.93,27100,{"date":1517,"open":1043,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-12",138.77,135.2,136.22,-1.61,-1.17,20600,{"date":1525,"open":1215,"high":1526,"low":1527,"close":1528,"change":145,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-11",138.84,137.48,137.83,-0.01,32300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1042,"change":126,"percent_change":1098,"volume":1536,"transactions":9,"vwap":1042},"2026-02-10",138.17,138.53999,137.82001,12500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1402,"percent_change":167,"volume":1543,"transactions":9,"vwap":1542},"2026-02-09",138.74001,138.86,137.78,138.42999,16600,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-06",136.23,139.41,139.39,4.62,3.43,23000,{"date":1553,"open":1444,"high":1554,"low":1555,"close":1556,"change":384,"percent_change":374,"volume":1557,"transactions":9,"vwap":1556},"2026-02-05",136.21001,134.38,134.77,16400,{"date":1559,"open":1560,"high":1229,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-04",134.56,135.92,1.89,1.41,22000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-03",133.25999,135,132.92999,134.029999,1.06,0.8,52600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1514,"volume":1581,"transactions":9,"vwap":1579},"2026-02-02",131.41,133.45,129.86,132.97,1.23,36400,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1111,"percent_change":1318,"volume":967,"transactions":9,"vwap":1586},"2026-01-30",131.89,130.69,131.74001,{"date":1588,"open":1589,"high":1590,"low":1269,"close":1591,"change":1052,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-29",133.070007,133.28999,132.69,0.27,17400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":889,"percent_change":1506,"volume":1530,"transactions":9,"vwap":1599},"2026-01-28",132.71001,133.36,132.12,132.33,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-27",132.87,132.19,132.67,0,38400,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1604,"change":101,"percent_change":990,"volume":1611,"transactions":9,"vwap":1604},"2026-01-26",133.38,132.44,21900,{"date":1613,"open":1614,"high":1615,"low":1429,"close":1579,"change":1616,"percent_change":1617,"volume":1141,"transactions":9,"vwap":1579},"2026-01-23",133.92999,134.25999,-1.23,-0.92,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":145,"percent_change":1529,"volume":1624,"transactions":9,"vwap":1623},"2026-01-22",134.99001,135.74001,133.59,134.2,60500,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-21",132.37,134.50999,134.22,2.78,2.12,23300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1361,"volume":1640,"transactions":9,"vwap":1638},"2026-01-20",131.95,132.53999,130.87,131.44,-2.04,18000,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":53,"volume":1647,"transactions":9,"vwap":1645},"2026-01-16",134.41,133.39999,133.48,-0.89,87900,{"date":1649,"open":1430,"high":1650,"low":1651,"close":1652,"change":680,"percent_change":1514,"volume":1653,"transactions":9,"vwap":1652},"2026-01-15",134.81,133.55,134.37,22800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":192,"volume":1061,"transactions":9,"vwap":1659},"2026-01-14",132.88,133.5,132.75,133.13,0.37,{"date":1662,"open":1663,"high":1664,"low":1599,"close":1665,"change":1666,"percent_change":1667,"volume":875,"transactions":9,"vwap":1665},"2026-01-13",132.84,133.19,132.75999,0.08,0.06,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1076,"percent_change":202,"volume":1312,"transactions":9,"vwap":1673},"2026-01-12",132.28999,133.029999,131.39999,132.67999,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":808,"percent_change":88,"volume":1515,"transactions":9,"vwap":1679},"2026-01-09",132.080002,132.78,131.2,132.46001,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-08",129.42,131.66,131.25999,1.81,1.4,18200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-07",131.14,133.47,129.14,129.45,-1.91,-1.45,22900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":808,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",129.85001,131.49001,129.72,131.36,0.92,21000,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-05",128.67,130.85001,130.16,2,1.56,17300,{"date":1714,"open":1715,"high":1716,"low":1303,"close":1717,"change":1718,"percent_change":689,"volume":1719,"transactions":9,"vwap":1717},"2026-01-02",127.31,128.55,128.16,1.7,18400,{"date":1721,"open":1283,"high":1283,"low":1722,"close":1722,"change":1424,"percent_change":1402,"volume":1085,"transactions":9,"vwap":1722},"2025-12-31",126.46,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":242,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-30",128.47,127.67,127.68,-0.44,25700,{"date":1731,"open":1413,"high":1413,"low":1717,"close":1732,"change":1733,"percent_change":544,"volume":875,"transactions":9,"vwap":1732},"2025-12-29",128.25,-0.71,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1736,"change":1012,"percent_change":121,"volume":1245,"transactions":9,"vwap":1736},"2025-12-26",128.96001,129.12,128.58,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-24",128.69,129.31,128.35001,129.11,0.49,0.38,12000,{"date":1749,"open":1278,"high":1278,"low":1750,"close":1365,"change":444,"percent_change":1751,"volume":883,"transactions":9,"vwap":1365},"2025-12-23",128.41,-0.43,{"date":1753,"open":1278,"high":1754,"low":1755,"close":1756,"change":202,"percent_change":1006,"volume":1757,"transactions":9,"vwap":1756},"2025-12-22",129.73,129.039993,129.17999,41700,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1514,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-19",128.34,129.19,129.0099945,0.73,21100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1412,"change":38,"percent_change":466,"volume":1770,"transactions":9,"vwap":1412},"2025-12-18",129.21001,129.57001,127.95,12800,{"date":1772,"open":1741,"high":1773,"low":1774,"close":1775,"change":101,"percent_change":990,"volume":1776,"transactions":9,"vwap":1775},"2025-12-17",129.60001,128.070007,128.3,38600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":544,"percent_change":1751,"volume":916,"transactions":9,"vwap":1782},"2025-12-16",129.25,129.3,127.62,128.60001,{"date":1784,"open":1785,"high":1785,"low":1289,"close":1786,"change":106,"percent_change":1465,"volume":1787,"transactions":9,"vwap":1786},"2025-12-15",130.14999,129.14999,19900,{"date":1789,"open":1790,"high":1791,"low":1756,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-12",131.089996,131.17,129.63,-1.34,-1.02,24400,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1458,"percent_change":1514,"volume":1149,"transactions":9,"vwap":1800},"2025-12-11",129.69,131.059998,130.97,{"date":1802,"open":1350,"high":1411,"low":1350,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-10",129.75999,2.8,2.21,15600,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1177,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-09",126.87,127.77,126.96,0.02,19500,{"date":1815,"open":1816,"high":1769,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-08",127.75,126.79,126.93,-0.8,-0.63,9500,{"date":1823,"open":1824,"high":1324,"low":1825,"close":1357,"change":1077,"percent_change":1006,"volume":1826,"transactions":9,"vwap":1357},"2025-12-05",127.52,127.32,12600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":983,"percent_change":1833,"volume":1085,"transactions":9,"vwap":1832},"2025-12-04",127.51,127.84,127.029999,127.57,-0.05,{"date":1835,"open":1836,"high":1357,"low":1836,"close":1837,"change":1838,"percent_change":506,"volume":801,"transactions":9,"vwap":1837},"2025-12-03",126.41,127.63,1.29,{"date":1840,"open":1356,"high":1356,"low":1841,"close":1842,"change":921,"percent_change":1154,"volume":1843,"transactions":9,"vwap":1842},"2025-12-02",126.059998,126.34,8700,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1728,"percent_change":150,"volume":1207,"transactions":9,"vwap":1848},"2025-12-01",125.69,127.55,126.44,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":833,"percent_change":191,"volume":1855,"transactions":9,"vwap":1854},"2025-11-28",126.71,127.18,126.28,126.88,5800,{"date":1857,"open":1858,"high":1315,"low":1858,"close":1859,"change":1860,"percent_change":476,"volume":1141,"transactions":9,"vwap":1859},"2025-11-26",125.67,126.37,0.82,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1551,"transactions":9,"vwap":1865},"2025-11-25",123.18,125.8,125.55,2.6,2.11,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1366,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-24",122.15,123.25,121.39,122.95,0.85,25000,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-21",119.029999,122.7,121.91,3.37,2.84,30600,{"date":1885,"open":1886,"high":1887,"low":26,"close":26,"change":80,"percent_change":1888,"volume":1332,"transactions":9,"vwap":26},"2025-11-20",121.8,122.42,-1.56,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1465,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-19",120.92,121.14,120.080002,120.42,-0.31,28200,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":476,"percent_change":906,"volume":1902,"transactions":9,"vwap":1901},"2025-11-18",119.45,121.32,120.79,24000,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-17",122.5,120,120.14,-2.63,-2.14,19100,{"date":1912,"open":1913,"high":1871,"low":1913,"close":1914,"change":46,"percent_change":466,"volume":1915,"transactions":9,"vwap":1914},"2025-11-14",121.81,122.77,19300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":824,"volume":1770,"transactions":9,"vwap":1921},"2025-11-13",124.43,124.77,122.88,122.98,-1.8,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":733,"volume":1029,"transactions":9,"vwap":1927},"2025-11-12",124.3,124.96,124.78,0.84,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1812,"percent_change":1812,"volume":1935,"transactions":9,"vwap":1934},"2025-11-11",123.84,124.55,123.63,123.94,26800,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":966,"volume":1530,"transactions":9,"vwap":1940},"2025-11-10",124.46,123.07,123.92,0.41,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1211,"percent_change":680,"volume":959,"transactions":9,"vwap":1945},"2025-11-07",121.38,123.51,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":975,"volume":1431,"transactions":9,"vwap":1950},"2025-11-06",123.22,123.79,122,-1.27,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1471,"percent_change":566,"volume":1957,"transactions":9,"vwap":1956},"2025-11-05",122.12,124.15,123.27,29600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-04",121.94,122.9,121.93,122.39,-1.12,-0.91,29000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1945,"change":1812,"percent_change":1812,"volume":817,"transactions":9,"vwap":1945},"2025-11-03",123.26,123.54,122.36,{"date":1973,"open":1974,"high":1970,"low":1975,"close":1976,"change":722,"percent_change":192,"volume":1977,"transactions":9,"vwap":1976},"2025-10-31",123.089996,122.59,123.49,9700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1199,"percent_change":816,"volume":1536,"transactions":9,"vwap":1983},"2025-10-30",123.7,124.91,123.13,123.15,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1111,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-29",124.92,126.07,124.010002,124.47,-0.76,24100,{"date":1993,"open":1853,"high":1294,"low":1994,"close":1995,"change":1996,"percent_change":1617,"volume":1997,"transactions":9,"vwap":1995},"2025-10-28",125.25,125.42,-1.16,60700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1498,"percent_change":852,"volume":1312,"transactions":9,"vwap":2003},"2025-10-27",127.040001,127.37,126.47,126.58,{"date":2005,"open":1315,"high":2006,"low":2007,"close":2007,"change":661,"percent_change":554,"volume":2008,"transactions":9,"vwap":2007},"2025-10-24",127.41,126.26,28100,{"date":2010,"open":1305,"high":2011,"low":1305,"close":2012,"change":2013,"percent_change":1580,"volume":1069,"transactions":9,"vwap":2012},"2025-10-23",126.5,126,1.53,{"date":2015,"open":2016,"high":2016,"low":2017,"close":1989,"change":1794,"percent_change":2018,"volume":1112,"transactions":9,"vwap":1989},"2025-10-22",125.48,124.019997,-0.81,{"date":2020,"open":2021,"high":1841,"low":2021,"close":2022,"change":2023,"percent_change":585,"volume":2024,"transactions":9,"vwap":2022},"2025-10-21",124.82,125.49,0.55,50000,{"date":2026,"open":2027,"high":2028,"low":1932,"close":2029,"change":1711,"percent_change":763,"volume":2030,"transactions":9,"vwap":2029},"2025-10-20",124.68,125.26,124.94,26400,{"date":2032,"open":1873,"high":2033,"low":2034,"close":2035,"change":722,"percent_change":192,"volume":2036,"transactions":9,"vwap":2035},"2025-10-17",123.71,122.74,123.38,22300,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":824,"percent_change":1996,"volume":1381,"transactions":9,"vwap":2041},"2025-10-16",124.97,122.61,123.040001,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":982,"percent_change":922,"volume":2048,"transactions":9,"vwap":2047},"2025-10-15",125.45,125.73,124.31,124.48,13000,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1631,"percent_change":807,"volume":1977,"transactions":9,"vwap":2053},"2025-10-14",121.52,125,124.57,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":826,"transactions":9,"vwap":2059},"2025-10-13",121.46,122.65,121.31,122.45,2.25,1.87,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-10",124.029999,120.2,-3.4,-2.75,20200,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":23,"volume":898,"transactions":9,"vwap":2073},"2025-10-09",125.39,123.56,123.6,-1.6,{"date":2076,"open":2077,"high":2078,"low":1927,"close":2079,"change":174,"percent_change":938,"volume":2080,"transactions":9,"vwap":2079},"2025-10-08",124.79,125.51,125.2,43200,{"date":2082,"open":2083,"high":2083,"low":2033,"close":2084,"change":2085,"percent_change":2086,"volume":853,"transactions":9,"vwap":2084},"2025-10-07",125.9,124.2,-1.1,-0.88,{"date":2088,"open":2089,"high":2089,"low":1994,"close":2090,"change":1104,"percent_change":897,"volume":1687,"transactions":9,"vwap":2090},"2025-10-06",126.36,125.3,{"date":2092,"open":2093,"high":2003,"low":1864,"close":1864,"change":722,"percent_change":1592,"volume":1381,"transactions":9,"vwap":1864},"2025-10-03",126.080002,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-02",125.36,125.87,124.52,125.46,0.19,0.15,17500,{"date":2104,"open":2053,"high":2022,"low":2105,"close":2106,"change":661,"percent_change":554,"volume":1149,"transactions":9,"vwap":2106},"2025-10-01",124.5,125.27,{"date":2108,"open":2109,"high":2044,"low":2110,"close":2111,"change":72,"percent_change":1667,"volume":2112,"transactions":9,"vwap":2111},"2025-09-30",124.88,123.81,125.010002,46000,{"date":2114,"open":1386,"high":1386,"low":1925,"close":2029,"change":2115,"percent_change":1465,"volume":2116,"transactions":9,"vwap":2029},"2025-09-29",-0.46,50300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":213,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-26",124.54,125.63,124.4,125.4,0.87,29100,{"date":2126,"open":2127,"high":2128,"low":1980,"close":2129,"change":2130,"percent_change":671,"volume":1134,"transactions":9,"vwap":2129},"2025-09-25",124.29,124.36,124.32,-1.08,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2122,"change":1098,"percent_change":989,"volume":2136,"transactions":9,"vwap":2122},"2025-09-24",126.099998,126.45,125.34,20700,{"date":2138,"open":2139,"high":2140,"low":2071,"close":2141,"change":203,"percent_change":858,"volume":2142,"transactions":9,"vwap":2141},"2025-09-23",126.11,126.97,125.82,21800,{"date":2144,"open":1352,"high":1352,"low":2145,"close":2146,"change":1491,"percent_change":334,"volume":1813,"transactions":9,"vwap":2146},"2025-09-22",125.14,125.7,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":671,"percent_change":342,"volume":2153,"transactions":9,"vwap":2152},"2025-09-19",127.87,129.27,125.92,126.52,28800,{"date":2155,"open":2156,"high":2149,"low":1323,"close":2157,"change":800,"percent_change":2158,"volume":1855,"transactions":9,"vwap":2157},"2025-09-18",127.23,127.38,0.7,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":121,"percent_change":982,"volume":1085,"transactions":9,"vwap":2163},"2025-09-17",126.89,128.7,126.49,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":101,"percent_change":157,"volume":2169,"transactions":9,"vwap":2168},"2025-09-16",127.099998,125.77,126.61,11600,{"date":2171,"open":1829,"high":2172,"low":2173,"close":1350,"change":1728,"percent_change":150,"volume":2174,"transactions":9,"vwap":1350},"2025-09-15",127.71,126.65,11400,{"date":2176,"open":1295,"high":1295,"low":2177,"close":2178,"change":1423,"percent_change":2179,"volume":1935,"transactions":9,"vwap":2178},"2025-09-12",127.010002,127.35,-1.26,{"date":2181,"open":1825,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":1211,"volume":1747,"transactions":9,"vwap":2182},"2025-09-11",128.98,127,1.92,{"date":2186,"open":2187,"high":2188,"low":2168,"close":2189,"change":1104,"percent_change":1206,"volume":2190,"transactions":9,"vwap":2189},"2025-09-10",127.4,128.020004,127.059998,10400,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1104,"percent_change":1206,"volume":2196,"transactions":9,"vwap":2195},"2025-09-09",128.45,126.75,127.56,48800,{"date":2198,"open":2199,"high":2199,"low":2178,"close":2200,"change":2201,"percent_change":72,"volume":2068,"transactions":9,"vwap":2200},"2025-09-08",128.5,128.059998,0.09,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2158,"percent_change":2023,"volume":2048,"transactions":9,"vwap":2207},"2025-09-05",128.050003,128.73,127.3,127.97,{"date":2209,"open":2210,"high":2211,"low":2167,"close":2211,"change":2212,"percent_change":1563,"volume":1172,"transactions":9,"vwap":2211},"2025-09-04",125.95,127.27,1.77,{"date":2214,"open":2071,"high":2215,"low":2216,"close":2217,"change":929,"percent_change":1012,"volume":2218,"transactions":9,"vwap":2217},"2025-09-03",125.62,125.029999,125.5,6100,{"date":2220,"open":2221,"high":1846,"low":2222,"close":1846,"change":1013,"percent_change":982,"volume":2223,"transactions":9,"vwap":1846},"2025-09-02",124.61,124.41,9300,{"date":2225,"open":2226,"high":2226,"low":2227,"close":1864,"change":983,"percent_change":1833,"volume":916,"transactions":9,"vwap":1864},"2025-08-29",126.21,125.28,{"date":2229,"open":2230,"high":2231,"low":1407,"close":2232,"change":2233,"percent_change":622,"volume":2234,"transactions":9,"vwap":2232},"2025-08-28",126.53,126.6,125.86,-0.62,56200,{"date":2236,"open":2237,"high":2168,"low":2237,"close":2238,"change":1563,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-27",125.089996,126.48,1.13,49200,{"date":2242,"open":2243,"high":1379,"low":2244,"close":2245,"change":937,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-26",125.080002,124.74,125.07,0.95,46200,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2018,"percent_change":334,"volume":2253,"transactions":9,"vwap":2252},"2025-08-25",124.66,123.85,123.89,60100,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":1061,"transactions":9,"vwap":2258},"2025-08-22",121.28,124.89,124.7,4.28,3.55,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1894,"change":2266,"percent_change":2267,"volume":1029,"transactions":9,"vwap":1894},"2025-08-21",120.55,120.98,120.13,-0.74,-0.61,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1820,"percent_change":614,"volume":2274,"transactions":9,"vwap":2273},"2025-08-20",121.36,121.42,120.64,121.16,7500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":661,"percent_change":554,"volume":2281,"transactions":9,"vwap":2280},"2025-08-19",121.58,122.72,121.33,121.79,26500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":1239,"percent_change":1746,"volume":2287,"transactions":9,"vwap":2285},"2025-08-18",121,121.53,120.82,574400,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":544,"volume":2102,"transactions":9,"vwap":2292},"2025-08-15",121.98,120.85,121.07,-0.67,{"date":2295,"open":2296,"high":2297,"low":2292,"close":2297,"change":1695,"percent_change":1171,"volume":2298,"transactions":9,"vwap":2297},"2025-08-14",121.63,121.74,6700,{"date":2300,"open":2301,"high":2302,"low":2292,"close":2303,"change":2304,"percent_change":1631,"volume":2305,"transactions":9,"vwap":2303},"2025-08-13",121.25,123.3,123.19,2.56,76700,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":1882,"percent_change":2311,"volume":826,"transactions":9,"vwap":2310},"2025-08-12",118.58,120.84,120.63,2.41,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1751,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-11",118.52,118.67,117.47,117.79,-0.36,11700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1006,"percent_change":781,"volume":883,"transactions":9,"vwap":2325},"2025-08-08",118.68,118.71,117.96,118.22,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":116,"percent_change":2331,"volume":817,"transactions":9,"vwap":2330},"2025-08-07",119.49,117.49,118.089996,-0.27,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":1013,"percent_change":982,"volume":2337,"transactions":9,"vwap":2336},"2025-08-06",118.55,118.050003,118.41,94700,{"date":2339,"open":2340,"high":2315,"low":2341,"close":2314,"change":1498,"percent_change":1592,"volume":2342,"transactions":9,"vwap":2314},"2025-08-05",118.36,116.92,38100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":958,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-04",117.52,118.23,117.3,118.2,1.09,37500,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1438,"transactions":9,"vwap":2355},"2025-08-01",117.58,115.34,116.93,-2.35,-1.97,{"date":2359,"open":2360,"high":2286,"low":2361,"close":2362,"change":2363,"percent_change":1695,"volume":2364,"transactions":9,"vwap":2362},"2025-07-31",120.25,119.11,119.28,-1.75,64500,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":374,"volume":2371,"transactions":9,"vwap":2369},"2025-07-30",122.18,120.24,121.029999,-1.04,175800,{"date":2373,"open":2374,"high":2374,"low":2280,"close":2375,"change":95,"percent_change":1820,"volume":1119,"transactions":9,"vwap":2375},"2025-07-29",123.29,122.07,{"date":2377,"open":2378,"high":2378,"low":2059,"close":2379,"change":781,"percent_change":2201,"volume":1045,"transactions":9,"vwap":2379},"2025-07-28",123.31,122.84,{"date":2381,"open":1963,"high":2382,"low":2383,"close":2384,"change":1331,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-25",122.94,121.54,122.73,0.83,86400,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":80,"percent_change":2392,"volume":1499,"transactions":9,"vwap":2391},"2025-07-24",123.050003,121.59,121.72,-1.52,{"date":2394,"open":2041,"high":2395,"low":2041,"close":2073,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2073},"2025-07-23",123.97,1.05,0.86,55500,{"date":2400,"open":2401,"high":1914,"low":2401,"close":2402,"change":2403,"percent_change":1160,"volume":1795,"transactions":9,"vwap":2402},"2025-07-22",121.050003,122.55,1.91,{"date":2405,"open":1872,"high":2406,"low":2407,"close":2272,"change":101,"percent_change":162,"volume":1704,"transactions":9,"vwap":2272},"2025-07-21",121.64,120.35,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":1666,"percent_change":72,"volume":2413,"transactions":9,"vwap":2412},"2025-07-18",121.6,120.59,120.94,22400,{"date":2415,"open":2416,"high":1900,"low":1907,"close":2417,"change":1027,"percent_change":2418,"volume":998,"transactions":9,"vwap":2417},"2025-07-17",120.33,120.86,0.53,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":874,"percent_change":1117,"volume":1085,"transactions":9,"vwap":2423},"2025-07-16",120.47,118.43,120.22,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":1345,"volume":945,"transactions":9,"vwap":2427},"2025-07-15",122.91,119.7,-2.58,{"date":2430,"open":1870,"high":2431,"low":2432,"close":2433,"change":1154,"percent_change":922,"volume":2434,"transactions":9,"vwap":2433},"2025-07-14",122.47,121.84,122.28,35700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":1971,"change":66,"percent_change":2370,"volume":859,"transactions":9,"vwap":1971},"2025-07-11",122.68,122.81,122.17,{"date":2441,"open":2442,"high":2084,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":1764,"transactions":9,"vwap":2443},"2025-07-10",122.38,123.65,1.83,1.5,{"date":2447,"open":2448,"high":2367,"low":2291,"close":2449,"change":73,"percent_change":2450,"volume":1653,"transactions":9,"vwap":2449},"2025-07-09",122.029999,121.82,0.39,{"date":2452,"open":2401,"high":2453,"low":2401,"close":2454,"change":2455,"percent_change":1027,"volume":2169,"transactions":9,"vwap":2454},"2025-07-08",121.99,121.35,0.77,{"date":2457,"open":2458,"high":1962,"low":1906,"close":2459,"change":1199,"percent_change":2130,"volume":2460,"transactions":9,"vwap":2459},"2025-07-07",121.4,120.58,13900,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":413,"volume":2467,"transactions":9,"vwap":2465},"2025-07-03",121.51,121.96,121.9,0.9,5700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2284,"change":1685,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2284},"2025-07-02",119.66,121.29,119.25,1.52,24600,{"date":2476,"open":2477,"high":1906,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-01",116.83,116.68,119.19,2.3,1.97,52500,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":989,"percent_change":455,"volume":817,"transactions":9,"vwap":2487},"2025-06-30",117.36,116.53,116.89,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":906,"percent_change":1239,"volume":1300,"transactions":9,"vwap":2493},"2025-06-27",117.26,117.91,116.54,117.22,{"date":2495,"open":2496,"high":2478,"low":2496,"close":2478,"change":1160,"percent_change":2497,"volume":1795,"transactions":9,"vwap":2478},"2025-06-26",115.74,1.37,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":284,"percent_change":753,"volume":2274,"transactions":9,"vwap":2502},"2025-06-25",116.26,114.98,115.099998,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":689,"percent_change":1279,"volume":2508,"transactions":9,"vwap":2507},"2025-06-24",115.5,116.36,115.97,7900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":322,"volume":945,"transactions":9,"vwap":2514},"2025-06-23",113.51,114.79,113.48,114.63,0.57,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1021,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-20",114.27,115.010002,113.65,114.059998,0.2,8500,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":1021,"percent_change":2522,"volume":2529,"transactions":9,"vwap":2528},"2025-06-18",113.73,114.76,113.83,8100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2534,"change":66,"percent_change":1964,"volume":1640,"transactions":9,"vwap":2534},"2025-06-17",114.36,114.82,113.6,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-16",114.14,114.92,113.85,114.89,2.03,1.8,11000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2392,"percent_change":1110,"volume":2550,"transactions":9,"vwap":2549},"2025-06-13",113.28,114.080002,112.26,112.86,8300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1013,"percent_change":921,"volume":1257,"transactions":9,"vwap":2556},"2025-06-12",114.040001,114.58,113.5,114.38,{"date":2558,"open":2496,"high":2496,"low":2559,"close":2560,"change":2561,"percent_change":2115,"volume":2562,"transactions":9,"vwap":2560},"2025-06-11",114.17,114.49,-0.53,51900,{"date":2564,"open":2565,"high":2505,"low":2527,"close":2566,"change":800,"percent_change":905,"volume":2567,"transactions":9,"vwap":2566},"2025-06-10",114.86,115.019997,78100,{"date":2569,"open":2560,"high":2570,"low":2571,"close":2572,"change":1941,"percent_change":1052,"volume":2169,"transactions":9,"vwap":2572},"2025-06-09",114.87,114,114.13,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2575,"change":2578,"percent_change":763,"volume":2579,"transactions":9,"vwap":2575},"2025-06-06",113.72,113.94,113.31,1.42,9400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":116,"percent_change":455,"volume":1459,"transactions":9,"vwap":2585},"2025-06-05",112.71,113.059998,112.029999,112.3,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":622,"percent_change":1751,"volume":2592,"transactions":9,"vwap":2591},"2025-06-04",113.27,113.47,112.6,112.62,9800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2013,"percent_change":2497,"volume":2599,"transactions":9,"vwap":2598},"2025-06-03",111.81,113.41,111.37,113.11,24300,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":374,"percent_change":1990,"volume":1312,"transactions":9,"vwap":2604},"2025-06-02",112.38,110.76,111.58,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":889,"percent_change":101,"volume":2611,"transactions":9,"vwap":2610},"2025-05-30",112.17,112.63,111.45,112.43,18100,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":1833,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-05-29",113.33,112.080002,112.77,-0.04,13700,{"date":2620,"open":2621,"high":2621,"low":2591,"close":2622,"change":2623,"percent_change":2624,"volume":1536,"transactions":9,"vwap":2622},"2025-05-28",114.19,112.82,-1.2,-1.05,{"date":2626,"open":2627,"high":2628,"low":2590,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-05-27",113,114.019997,2.79,2.51,21300,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":101,"percent_change":2331,"volume":2637,"transactions":9,"vwap":2636},"2025-05-23",109.8,111.8,111.23,10900,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":72,"percent_change":1667,"volume":1611,"transactions":9,"vwap":2643},"2025-05-22",111.22,112.29,110.85,111.53,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-21",113.68,111.44,111.46,-3.16,-2.76,25400,{"date":2653,"open":2538,"high":2654,"low":2532,"close":2655,"change":157,"percent_change":46,"volume":2656,"transactions":9,"vwap":2655},"2025-05-20",115.56,114.62,33500,{"date":2658,"open":2659,"high":2502,"low":2659,"close":2565,"change":1104,"percent_change":1751,"volume":2660,"transactions":9,"vwap":2565},"2025-05-19",113.93,83400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2239,"percent_change":1091,"volume":2667,"transactions":9,"vwap":2666},"2025-05-16",114.4,115.6,114.3,115.36,33600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2617,"percent_change":2617,"volume":1492,"transactions":9,"vwap":2673},"2025-05-15",113.96,114.74,113.77,114.23,{"date":2675,"open":2676,"high":2677,"low":2537,"close":2518,"change":2331,"percent_change":157,"volume":1325,"transactions":9,"vwap":2518},"2025-05-14",114.56,114.88,{"date":2679,"open":2680,"high":2681,"low":2532,"close":2682,"change":906,"percent_change":73,"volume":2240,"transactions":9,"vwap":2682},"2025-05-13",114.47,115.24,114.54,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2571,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2571},"2025-05-12",114.16,115.07,113.12,3.86,3.5,40100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":585,"percent_change":191,"volume":1332,"transactions":9,"vwap":2696},"2025-05-09",110.33,110.89,109.57,110.14,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":1806,"transactions":9,"vwap":2702},"2025-05-08",108.92,110.72,108.81,109.7,1.47,1.36,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":733,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-07",108.29,108.86,107.58,108.23,0.63,21500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":167,"percent_change":254,"volume":1875,"transactions":9,"vwap":2718},"2025-05-06",107.2,108.28,107,107.55,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":1529,"percent_change":1529,"volume":2724,"transactions":9,"vwap":2723},"2025-05-05",107.67,109.080002,108.24,9000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-02",107.44,108.59,107.089996,108.25,2.48,2.34,23800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":585,"percent_change":772,"volume":2740,"transactions":9,"vwap":2739},"2025-05-01",105.71,106.97,105.32,105.77,13500,{"date":2742,"open":2743,"high":2744,"low":177,"close":2745,"change":1104,"percent_change":2746,"volume":1712,"transactions":9,"vwap":2745},"2025-04-30",104.23,105.74,105.33,-0.47,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2751,"change":2418,"percent_change":322,"volume":2592,"transactions":9,"vwap":2751},"2025-04-29",104.93,106.2,105.83,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":772,"percent_change":191,"volume":2008,"transactions":9,"vwap":2757},"2025-04-28",105.21,106.24,104.26,105.3,{"date":181,"open":2759,"high":2760,"low":2761,"close":2762,"change":202,"percent_change":1077,"volume":1166,"transactions":9,"vwap":2762},104.71,105.15,104.24,104.88]