[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWL":3,"homepage-market-summary":31,"stock-historical-RWL":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RWL","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 500 Revenue ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.2154,1.59356,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},131.11,131.01,131.43,130.86,131.35,-0.24,-0.18,301678.095058,135.88,108.43,251839.80358094024,82.6,4676,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,158,163,168],{"ticker":155,"name":156,"price":157,"change":23,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},95.3,232827,84981790.698816,36.09,"2025-04-25",[183,186,196,207,218,229,239,250,261,268,279,289,299,309,320,330,341,350,360,371,382,390,400,410,420,430,440,449,458,468,478,488,496,506,517,528,538,548,557,566,574,584,594,605,613,620,631,640,650,660,670,681,691,700,709,719,730,740,748,759,769,778,787,794,800,808,814,821,828,837,845,852,860,867,876,883,889,895,904,910,917,923,932,939,947,954,962,970,977,983,989,997,1003,1010,1017,1024,1032,1039,1046,1053,1062,1069,1076,1083,1092,1098,1106,1111,1118,1125,1130,1138,1146,1154,1161,1167,1175,1181,1187,1194,1201,1207,1216,1223,1231,1240,1246,1254,1262,1269,1276,1283,1292,1299,1306,1314,1321,1327,1333,1340,1346,1355,1363,1369,1376,1383,1391,1398,1404,1411,1419,1425,1433,1439,1446,1451,1456,1463,1470,1475,1482,1486,1492,1499,1507,1514,1521,1527,1534,1542,1548,1554,1561,1567,1574,1580,1589,1596,1602,1607,1616,1625,1631,1638,1643,1649,1654,1660,1667,1671,1676,1682,1689,1695,1701,1707,1712,1718,1724,1730,1736,1742,1749,1756,1761,1766,1771,1778,1784,1791,1795,1801,1808,1812,1818,1826,1831,1839,1847,1856,1864,1871,1878,1886,1893,1901,1907,1914,1920,1927,1934,1939,1945,1950,1956,1961,1969,1976,1982,1988,1994,1997,2004,2010,2018,2023,2030,2037,2045,2052,2060,2063,2069,2076,2079,2085,2091,2098,2103,2111,2117,2123,2129,2135,2140,2145,2152,2160,2164,2168,2175,2182,2189,2194,2200,2207,2213,2219,2225,2231,2236,2242,2248,2255,2263,2270,2277,2283,2288,2294,2302,2309,2315,2322,2329,2336,2343,2350,2357,2364,2370,2375,2380,2386,2391,2397,2403,2409,2417,2421,2426,2432,2437,2443,2449,2455,2460,2465,2470,2475,2482,2487,2493,2499,2505,2512,2518,2524,2530,2536,2541,2547,2552,2557,2563,2569,2575,2581,2587,2594,2601,2608,2614,2620,2627,2634,2641,2650,2654,2659,2664,2670,2675,2680,2687,2694,2700,2707,2713,2720,2726,2733,2739,2746,2753],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},2670,131.205,{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",130.9,131.47,130.89,0.74,0.57,263479.966246,2274,131.2843,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",129.75,130.8199,129.4,130.61,0.82,0.63,200745.517024,2740,130.2965,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",129.77,129.955,129.2601,129.79,0.62,0.48,305559.884706,2758,129.6656,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",128.84,129.38,128.15,129.17,0.49,0.38,247467.995468,2652,128.9751,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",129.92,128.62,128.68,-0.97,-0.75,342001.148689,2470,129.3921,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",129.61,129.66,129.02,129.65,-0.26,-0.2,396969.136083,3724,129.4514,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",130.37,130.5517,129.795,129.91,-0.99,-0.76,423047.319988,3731,130.1575,{"date":262,"open":263,"high":264,"low":212,"close":188,"change":202,"percent_change":203,"volume":265,"transactions":266,"vwap":267},"2026-09-25",130.15,131.0191,286841.261117,2544,130.5342,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",130.53,130.75,130.02,130.08,-0.61,-0.47,359610.974953,3181,130.2889,{"date":280,"open":20,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",131.45,130.52,130.69,-0.84,-0.64,262232.394273,3032,130.9698,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":275,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",132.3,132.534,131.4,131.53,-0.36,348579.867844,1854,131.7117,{"date":300,"open":301,"high":302,"low":189,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",131.85,132.39,132,0.34,0.26,390331.789395,2504,132.0107,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",132.14,132.265,131.575,131.66,-0.89,-0.67,219029.454137,2154,131.8221,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",132.91,132.1803,132.55,0.54,0.41,351908.43119,1727,132.5189,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",133.32,133.34,131.34,132.01,-1.22,-0.92,262385.389608,2510,132.7043,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":316,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",133.65,132.97,133.23,-0.5,277207.651198,2127,133.2709,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":305,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",133.78,134.16,133.51,133.9,0.19,212171.218241,2100,133.9008,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",133.73,133.91,133.33,133.64,1.11,0.84,211258.17744,1948,133.6559,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",132.76,133.15,132.52,132.53,-0.38,-0.29,213418.022231,2617,132.7047,{"date":383,"open":384,"high":385,"low":322,"close":322,"change":386,"percent_change":274,"volume":387,"transactions":388,"vwap":389},"2026-09-09",133.59,133.61,-0.82,238719.298223,2407,133.1704,{"date":391,"open":392,"high":393,"low":394,"close":362,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",134.29,134.4125,133.7,-1.15,-0.85,137218.554707,2579,134.0546,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":396,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",135.06,135.45,134.81,134.88,-0.63,192322.308273,2463,135.0238,{"date":411,"open":412,"high":26,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",135.07,134.84,135.73,1.18,0.88,238866.756543,2878,135.5157,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",133.86,134.82,134.55,1.05,0.79,165313.56141,2351,134.5631,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":146,"volume":437,"transactions":438,"vwap":439},"2026-09-01",133.46,134.14,133.235,133.5,-0.03,223245.540156,3249,133.5632,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":406,"percent_change":275,"volume":446,"transactions":447,"vwap":448},"2026-08-31",133.88,134.3399,133.49,133.53,225954.735509,3237,133.649,{"date":450,"open":451,"high":452,"low":453,"close":353,"change":454,"percent_change":356,"volume":455,"transactions":456,"vwap":457},"2026-08-28",134.27,134.66,133.99,0.25,184792.018915,2240,134.2224,{"date":459,"open":460,"high":461,"low":462,"close":363,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",134.05,134.26,133.68,-0.71,-0.53,291926.711158,2228,134.0335,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",134.32,134.9,134.62,0.18,0.13,175065.495911,2130,134.6889,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",134.46,134.8,134.0001,134.44,0,344044.910284,1971,134.3575,{"date":489,"open":490,"high":491,"low":490,"close":483,"change":492,"percent_change":326,"volume":493,"transactions":494,"vwap":495},"2026-08-24",133.97,134.51,0.55,365318.884733,2560,134.3333,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",133.52,134.175,133.89,0.86,0.65,169039.989103,1915,133.9393,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",133.72,134.0967,132.96,133.03,-1.66,-1.23,199919.023926,2225,133.5907,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",134.83,135.71,134.58,134.69,0.22,0.16,361081.398451,2369,135.0873,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":73,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",134.67,135.03,134.405,134.47,0.05,255963.036782,2324,134.7295,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":315,"volume":545,"transactions":546,"vwap":547},"2026-08-17",135.14,135.19,134.335,134.4,-1.21,160140.987114,1824,134.646,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":305,"percent_change":356,"volume":554,"transactions":555,"vwap":556},"2026-08-14",135.38,135.6895,135.3784,135.61,170455.832566,1671,135.5595,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":492,"percent_change":326,"volume":563,"transactions":564,"vwap":565},"2026-08-13",135.17,135.62,134.925,135.35,178160.322258,1794,135.2161,{"date":567,"open":452,"high":568,"low":451,"close":481,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",134.97,0.11,0.08,354016.305796,2911,134.6131,{"date":575,"open":576,"high":577,"low":578,"close":522,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",134.87,135.3103,134.57,-0.07,-0.05,243033.263043,2604,134.7445,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":214,"volume":591,"transactions":592,"vwap":593},"2026-08-10",134.1,134.7895,134.055,134.76,0.64,351212.58235,3342,134.6077,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",133.38,134.3,133.29,134.12,0.5,0.37,394004.635606,3248,134.0361,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":117,"percent_change":23,"volume":610,"transactions":611,"vwap":612},"2026-08-06",134.78,133.11,133.62,188995.849829,1650,133.5352,{"date":614,"open":615,"high":472,"low":365,"close":616,"change":579,"percent_change":580,"volume":617,"transactions":618,"vwap":619},"2026-08-05",134.41,133.94,332381.6237,2520,133.9765,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",132.63,134.22,132.33,134.01,1.04,0.78,371022.370131,2547,133.7377,{"date":632,"open":633,"high":634,"low":635,"close":344,"change":636,"percent_change":637,"volume":638,"transactions":194,"vwap":639},"2026-08-03",132.49,133.1,132.48,1.26,0.96,222663.671823,132.8929,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":74,"volume":647,"transactions":648,"vwap":649},"2026-07-31",131.3,132.02,130.72,131.71,0.61,406002.088377,2182,131.6466,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":534,"volume":657,"transactions":658,"vwap":659},"2026-07-30",130.66,131.16,129.99,131.1,0.06,580106.643846,2535,130.7317,{"date":661,"open":662,"high":324,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",132.46,130.95,131.04,-1.4,-1.06,227981.145974,2245,131.8577,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",131.63,132.56,131.5407,132.44,1.48,1.13,229966.308223,2091,132.3007,{"date":682,"open":683,"high":684,"low":652,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",130.78,131.3365,130.96,0.76,0.58,368409.33525,2102,130.8369,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":626,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",129.33,130.57,130.2,0.81,237591.543182,1906,130.0913,{"date":701,"open":702,"high":703,"low":220,"close":704,"change":705,"percent_change":396,"volume":706,"transactions":707,"vwap":708},"2026-07-23",129.42,129.67,129.16,-1.11,170382.805682,2239,129.1418,{"date":710,"open":711,"high":712,"low":263,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",130.76,131.19,130.27,-0.19,-0.15,240330.953003,2026,130.6356,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",129.83,130.48,129.5701,130.46,0.68,0.52,204453.571333,2097,130.2244,{"date":731,"open":732,"high":733,"low":703,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",130.54,130.68,129.78,-0.55,-0.42,153122.393901,2007,130.0531,{"date":741,"open":742,"high":743,"low":263,"close":744,"change":274,"percent_change":275,"volume":745,"transactions":746,"vwap":747},"2026-07-17",130.62,131.56,130.33,125252.842738,1578,130.7313,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",130.73,131.26,130.6,130.94,0.66,0.51,146016.30578,1827,130.9778,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":580,"volume":766,"transactions":767,"vwap":768},"2026-07-15",130.25,130.7894,130.075,130.28,-0.06,337863.30601,2545,130.4594,{"date":770,"open":771,"high":772,"low":263,"close":773,"change":774,"percent_change":102,"volume":775,"transactions":776,"vwap":777},"2026-07-14",130.4,130.84,130.34,-0.39,202667.872565,2156,130.3693,{"date":779,"open":780,"high":642,"low":781,"close":750,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",130.64,130.59,0.45,0.35,177040.219763,2087,130.7848,{"date":788,"open":789,"high":790,"low":791,"close":764,"change":726,"percent_change":792,"volume":793,"transactions":9,"vwap":764},"2026-07-10",130.089996,130.44,129.75999,0.4,385300,{"date":795,"open":796,"high":797,"low":796,"close":791,"change":798,"percent_change":304,"volume":799,"transactions":9,"vwap":791},"2026-07-09",129.070007,129.8,0.44,204600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":96,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-08",129.72,129.78999,129.12,129.32001,-0.59,369100,{"date":809,"open":810,"high":811,"low":231,"close":789,"change":326,"percent_change":812,"volume":813,"transactions":9,"vwap":789},"2026-07-07",130.42,130.83,0.32,299100,{"date":815,"open":816,"high":789,"low":817,"close":818,"change":305,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-06",129.64,129.039993,129.67999,0.2,569700,{"date":822,"open":823,"high":703,"low":824,"close":702,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":702},"2026-07-02",129.13,128.60001,0.94,0.73,245900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",127.66,128.94,127.58,128.48,0.72,0.56,328000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":39,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-30",127.83,128.17,127.5,127.76,-0.17,258800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":524,"percent_change":474,"volume":851,"transactions":9,"vwap":850},"2026-06-29",128.36,128.64999,127.9,127.98,492000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":225,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",127.4,128.47,127.33,127.82,0.3,208700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":570,"percent_change":656,"volume":866,"transactions":9,"vwap":865},"2026-06-25",127.49,128.56,127.28,127.44,205600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",127.31,128.020004,127.07,127.36,0.27,0.21,173100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":524,"percent_change":474,"volume":882,"transactions":9,"vwap":881},"2026-06-23",126.64,127.45,126.36,127.089996,159100,{"date":884,"open":885,"high":862,"low":886,"close":887,"change":377,"percent_change":102,"volume":888,"transactions":9,"vwap":887},"2026-06-22",126.95,126.77,126.93,138500,{"date":890,"open":891,"high":891,"low":892,"close":869,"change":893,"percent_change":436,"volume":894,"transactions":9,"vwap":869},"2026-06-18",128.24001,127.18,-0.04,158100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",129.050003,129.22,127.12,127.35,-1.97,-1.52,318800,{"date":905,"open":906,"high":907,"low":908,"close":805,"change":715,"percent_change":122,"volume":909,"transactions":9,"vwap":805},"2026-06-16",129.87,129.95,129.14,403200,{"date":911,"open":242,"high":912,"low":913,"close":914,"change":835,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",130,129.36,129.47,0.43,188400,{"date":918,"open":919,"high":920,"low":839,"close":921,"change":112,"percent_change":696,"volume":922,"transactions":9,"vwap":921},"2026-06-12",128.59,129.10001,128.91,258700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",126.79,128.32001,126.57,127.88,1.52,1.2,446800,{"date":933,"open":832,"high":934,"low":935,"close":880,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":880},"2026-06-10",127.77,126.34,-1.3,-1.02,225700,{"date":940,"open":941,"high":942,"low":943,"close":830,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":830},"2026-06-09",127.67,128.12,126,0.42,0.33,349000,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":874,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-08",127.14,127.81,127.24,0.17,507800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":234,"volume":961,"transactions":9,"vwap":959},"2026-06-05",128.11,128.39,126.82,127.029999,-1.25,320600,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",127.57,128.42,128.28,1.58,1.25,180600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":464,"percent_change":736,"volume":976,"transactions":9,"vwap":975},"2026-06-03",126.94,127.23,126.65,126.7,172400,{"date":978,"open":979,"high":980,"low":885,"close":973,"change":246,"percent_change":981,"volume":982,"transactions":9,"vwap":973},"2026-06-02",127.2,127.6,-0.16,147700,{"date":984,"open":985,"high":964,"low":985,"close":986,"change":473,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-01",126.76,127.43,0.14,138000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":356,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-29",127.54,127.74,127.19,127.25,0.15,251300,{"date":998,"open":999,"high":979,"low":1000,"close":1001,"change":600,"percent_change":792,"volume":1002,"transactions":9,"vwap":1001},"2026-05-28",126.69,126.38,127.059998,146000,{"date":1004,"open":1005,"high":958,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",126.2,126.56,0.46,0.36,122400,{"date":1011,"open":1012,"high":927,"low":1013,"close":1014,"change":1015,"percent_change":24,"volume":1016,"transactions":9,"vwap":1014},"2026-05-26",126.54,125.96,126.099998,-0.23,154500,{"date":1018,"open":1019,"high":1006,"low":1020,"close":1021,"change":366,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-22",125.84,125.67,126.33,0.89,162500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-21",124.61,125.34,124.089996,125.22,0.01,268100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":203,"percent_change":755,"volume":1038,"transactions":9,"vwap":1037},"2026-05-20",124.79,125.47,124.46,125.21,396700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":275,"percent_change":377,"volume":1045,"transactions":9,"vwap":1044},"2026-05-19",124.54,125.13,124.019997,124.58,224500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":590,"percent_change":755,"volume":1052,"transactions":9,"vwap":1051},"2026-05-18",124.49,125.089996,124.099998,125.050003,181300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",125.11,125.19,124.39,124.41,-1.17,-0.93,129100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":755,"percent_change":326,"volume":1068,"transactions":9,"vwap":1067},"2026-05-14",125.28,125.92,125.25,125.58,171600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":601,"percent_change":858,"volume":1075,"transactions":9,"vwap":1074},"2026-05-13",124.45,125.27,124.23,125.07,241200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":502,"percent_change":726,"volume":1082,"transactions":9,"vwap":1081},"2026-05-12",123.98,124.82,123.29,124.7,286500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",124.55,124.67,123.87,124.050003,-0.34,-0.27,179200,{"date":1093,"open":1094,"high":1095,"low":1087,"close":1057,"change":1096,"percent_change":213,"volume":1097,"transactions":9,"vwap":1057},"2026-05-08",124.059998,124.53,0.77,96800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":274,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-07",124.15,124.37,123.34,123.62,-0.49,256900,{"date":1107,"open":1108,"high":1048,"low":1109,"close":1073,"change":686,"percent_change":213,"volume":1110,"transactions":9,"vwap":1073},"2026-05-06",123.89,123.77,300300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":213,"percent_change":600,"volume":1117,"transactions":9,"vwap":1116},"2026-05-05",123.24,123.82,123.099998,123.47,215300,{"date":1119,"open":1120,"high":1109,"low":1121,"close":1122,"change":316,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",123.22,122.68,122.85,-0.54,123400,{"date":1126,"open":1127,"high":1058,"low":1128,"close":1128,"change":295,"percent_change":378,"volume":1129,"transactions":9,"vwap":1128},"2026-05-01",124.22,123.52,117500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":626,"volume":1137,"transactions":9,"vwap":1135},"2026-04-30",122.66,124,122.33,123.88,1.28,132300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":225,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-29",121.99,122.61,121.98,122.6,0.31,136700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":783,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-28",122.23,122.29,121.65,122.22,0.29,200400,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":570,"volume":1160,"transactions":9,"vwap":1158},"2026-04-27",121.57,122.18,121.87,0.1,282000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":245,"percent_change":47,"volume":1097,"transactions":9,"vwap":1166},"2026-04-24",122.16,122.17,121.4,121.77,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":304,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",121.79,122.2,121.040001,122.029999,0.28,135500,{"date":1176,"open":1177,"high":1149,"low":1178,"close":1179,"change":1180,"percent_change":73,"volume":1082,"transactions":9,"vwap":1179},"2026-04-22",122.25,121.47,121.69,0.09,{"date":1182,"open":1183,"high":1184,"low":1165,"close":1185,"change":24,"percent_change":715,"volume":1186,"transactions":9,"vwap":1185},"2026-04-21",122.56,122.73,121.6,206700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":146,"percent_change":146,"volume":1193,"transactions":9,"vwap":1192},"2026-04-20",121.64,122,121.59,121.78,509000,{"date":1195,"open":1196,"high":1163,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-17",120.96,121.8,1.19,0.99,208800,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":686,"percent_change":203,"volume":1206,"transactions":9,"vwap":1205},"2026-04-16",120.029999,120.62,120.61,174300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-15",119.92,120.11,119.35,119.85,0.04,0.03,338100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":835,"percent_change":74,"volume":1222,"transactions":9,"vwap":1221},"2026-04-14",119.23,119.98,119.040001,119.81,310700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1022,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-13",118.050003,119.26,117.86,119.25,0.75,316500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-10",119.33,119.37,118.25,118.36,-0.86,-0.72,276000,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":755,"percent_change":915,"volume":1245,"transactions":9,"vwap":1244},"2026-04-09",118.43,119.42,119.22,523100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1249},"2026-04-08",118.14,118.71,118,2.38,2.05,685300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":819,"volume":1261,"transactions":9,"vwap":1259},"2026-04-07",116.39,116.5,115.66,116.33,0.23,253100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":755,"percent_change":798,"volume":1268,"transactions":9,"vwap":1267},"2026-04-06",115.43,116.13,115.42,116.099998,205300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":783,"percent_change":858,"volume":1275,"transactions":9,"vwap":1274},"2026-04-02",114.44,115.86,114.27,115.59,149800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":945,"percent_change":1152,"volume":1282,"transactions":9,"vwap":1281},"2026-04-01",115.19,115.63,114.98,115.24,197500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",113.58,115.029999,113.23,114.91,2.3,2.04,338000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":246,"percent_change":24,"volume":1298,"transactions":9,"vwap":1297},"2026-03-30",113.68,113.73,112.21,112.61,197200,{"date":1300,"open":1301,"high":1301,"low":1297,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-27",114.17,112.81,-1.59,-1.39,228600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":386,"volume":1313,"transactions":9,"vwap":1311},"2026-03-26",114.76,115.65,114.31,114.4,-0.95,185900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":755,"percent_change":798,"volume":1320,"transactions":9,"vwap":1319},"2026-03-25",115.67,116.010002,114.79,115.35,105300,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":74,"percent_change":326,"volume":1326,"transactions":9,"vwap":1325},"2026-03-24",113.75,115.38,114.84,161700,{"date":1328,"open":1288,"high":1329,"low":1330,"close":1331,"change":755,"percent_change":782,"volume":1332,"transactions":9,"vwap":1331},"2026-03-23",115.61,114.24,114.37,126700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":665,"percent_change":544,"volume":1339,"transactions":9,"vwap":1338},"2026-03-20",115.17,115.2,113.51,113.86,266000,{"date":1341,"open":1342,"high":1272,"low":1343,"close":1344,"change":47,"percent_change":24,"volume":1345,"transactions":9,"vwap":1344},"2026-03-19",115.11,114.71,115.26,231200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",116.53,116.78,115.41,115.47,-1.58,-1.35,166900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1173,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-17",117.44,117.71,116.99,117.050003,0.24,230500,{"date":1364,"open":1365,"high":1366,"low":1257,"close":1367,"change":1229,"percent_change":502,"volume":1368,"transactions":9,"vwap":1367},"2026-03-16",116.87,117.27,116.77,178200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":843,"percent_change":715,"volume":1375,"transactions":9,"vwap":1374},"2026-03-13",116.8,117.19,115.93,116.019997,164500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":937,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-12",116.47,117.11,116.19,-0.87,264800,{"date":1384,"open":1385,"high":1386,"low":1367,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-11",117.32,117.57,117.21,-0.09,-0.08,188800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":396,"percent_change":1238,"volume":1397,"transactions":9,"vwap":1396},"2026-03-10",117.97,118.56,117.22,117.3,231500,{"date":1399,"open":1360,"high":1400,"low":1401,"close":1402,"change":874,"percent_change":473,"volume":1403,"transactions":9,"vwap":1402},"2026-03-09",118.28,115.84,118.15,820900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":666,"percent_change":315,"volume":1410,"transactions":9,"vwap":1409},"2026-03-06",117.88,118.19,116.9,117.94,441800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1353,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-05",119.58,119.95,118.32,119,-1.12,225900,{"date":1420,"open":1203,"high":1421,"low":1422,"close":1423,"change":726,"percent_change":915,"volume":1424,"transactions":9,"vwap":1423},"2026-03-04",120.63,119.53,120.35,224700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":396,"volume":1432,"transactions":9,"vwap":1430},"2026-03-03",119.2,120.31,117.99,119.83,-1.03,854900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":47,"percent_change":843,"volume":938,"transactions":9,"vwap":1438},"2026-03-02",120.21,121.13,120.2,120.86,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":225,"percent_change":1144,"volume":1445,"transactions":9,"vwap":1444},"2026-02-27",120.19,121.17,119.93,121.07,196300,{"date":1447,"open":1448,"high":1436,"low":1449,"close":1450,"change":1152,"percent_change":1361,"volume":1268,"transactions":9,"vwap":1450},"2026-02-26",120.66,120.059998,120.69,{"date":1452,"open":1453,"high":1454,"low":1221,"close":1455,"change":873,"percent_change":523,"volume":1424,"transactions":9,"vwap":1455},"2026-02-25",120.45,120.55,120.4,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":325,"percent_change":782,"volume":1462,"transactions":9,"vwap":1461},"2026-02-24",119.52,120.24,119.39,120.13,776100,{"date":1464,"open":1465,"high":1466,"low":1218,"close":1467,"change":666,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-23",120.25,120.83,119.59,-0.88,183000,{"date":1471,"open":1472,"high":1473,"low":1467,"close":1473,"change":782,"percent_change":601,"volume":1474,"transactions":9,"vwap":1473},"2026-02-20",119.87,120.65,194900,{"date":1476,"open":1477,"high":1478,"low":1212,"close":1437,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1437},"2026-02-19",120.54,120.7,-0.45,-0.37,186500,{"date":1483,"open":1484,"high":1196,"low":1459,"close":1473,"change":792,"percent_change":945,"volume":1485,"transactions":9,"vwap":1473},"2026-02-18",120.36,748500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1465,"change":39,"percent_change":24,"volume":1491,"transactions":9,"vwap":1465},"2026-02-17",120.53,120.8,119.57,590400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":89,"percent_change":686,"volume":1498,"transactions":9,"vwap":1497},"2026-02-13",119.5,120.85,119.34,120.47,172000,{"date":1500,"open":1501,"high":1166,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-12",121.24,119.48,119.56,-1.44,-1.19,198300,{"date":1508,"open":1466,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":600,"volume":1513,"transactions":9,"vwap":1511},"2026-02-11",121.18,120.5,121,0.6,337000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1455,"change":1089,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1455},"2026-02-10",120.75,121.12,120.38,-0.28,555600,{"date":1522,"open":1523,"high":1511,"low":1524,"close":1525,"change":765,"percent_change":580,"volume":1526,"transactions":9,"vwap":1525},"2026-02-09",120.64,120.15,120.74,357700,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1489,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1489},"2026-02-06",119.27,121.019997,1.69,1.42,482700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":377,"volume":1541,"transactions":9,"vwap":1539},"2026-02-05",119.16,119.71,118.84,119.11,-0.46,184900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1490,"change":1260,"percent_change":356,"volume":1547,"transactions":9,"vwap":1490},"2026-02-04",119.46,120.07,119.24,244900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1496,"change":214,"percent_change":792,"volume":1553,"transactions":9,"vwap":1496},"2026-02-03",118.78,119.65,118.42,222500,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":627,"volume":1560,"transactions":9,"vwap":1558},"2026-02-02",117.64,118.94,118.86,0.92,186900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1409,"change":952,"percent_change":987,"volume":1566,"transactions":9,"vwap":1409},"2026-01-30",117.45,118.010002,116.85,170400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1007,"percent_change":1573,"volume":844,"transactions":9,"vwap":1572},"2026-01-29",117.87,118.35,116.98,117.77,0.39,{"date":1575,"open":1576,"high":1556,"low":1577,"close":1578,"change":1389,"percent_change":579,"volume":1579,"transactions":9,"vwap":1578},"2026-01-28",117.4,116.93,117.31,259200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-27",117.6,117.63,117.089996,117.39,-1.07,-0.9,323000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1152,"percent_change":454,"volume":1595,"transactions":9,"vwap":1594},"2026-01-26",118.41,118.66,118.29,118.46,161100,{"date":1597,"open":1598,"high":1236,"low":1599,"close":1600,"change":714,"percent_change":981,"volume":1601,"transactions":9,"vwap":1600},"2026-01-23",118.16,117.79,118.17,180500,{"date":1603,"open":1604,"high":1605,"low":1248,"close":1236,"change":798,"percent_change":601,"volume":1606,"transactions":9,"vwap":1236},"2026-01-22",118.34,118.77,203200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-21",116.96,118.33,116.92,117.92,1.44,1.24,221300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-20",117,117.56,116.32,116.48,-1.67,-1.41,352900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1402,"change":464,"percent_change":1479,"volume":1630,"transactions":9,"vwap":1402},"2026-01-16",118.52,118.75,118.019997,200900,{"date":1632,"open":1633,"high":1634,"low":1598,"close":1635,"change":1636,"percent_change":782,"volume":1637,"transactions":9,"vwap":1635},"2026-01-15",118.38,118.9,118.68,0.53,213600,{"date":1639,"open":1599,"high":1640,"low":1641,"close":1402,"change":305,"percent_change":523,"volume":1642,"transactions":9,"vwap":1402},"2026-01-14",118.23,117.68,267000,{"date":1644,"open":1570,"high":1645,"low":1646,"close":1647,"change":1090,"percent_change":1015,"volume":1648,"transactions":9,"vwap":1647},"2026-01-13",118.5,117.59,117.89,232300,{"date":1650,"open":1556,"high":1651,"low":1652,"close":1598,"change":1159,"percent_change":570,"volume":1653,"transactions":9,"vwap":1598},"2026-01-12",118.2,117.38,216900,{"date":1655,"open":1656,"high":1407,"low":1657,"close":1658,"change":755,"percent_change":915,"volume":1659,"transactions":9,"vwap":1658},"2026-01-09",117.72,117.5,118.059998,208200,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":425,"volume":1666,"transactions":9,"vwap":1664},"2026-01-08",116.3,117.75,117.55,1.22,428900,{"date":1668,"open":1669,"high":1669,"low":1662,"close":1259,"change":705,"percent_change":1312,"volume":1670,"transactions":9,"vwap":1259},"2026-01-07",117.61,367500,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1357,"change":367,"percent_change":834,"volume":1675,"transactions":9,"vwap":1357},"2026-01-06",116.55,117.65,212800,{"date":1677,"open":1279,"high":1678,"low":1679,"close":1680,"change":1136,"percent_change":366,"volume":1681,"transactions":9,"vwap":1680},"2026-01-05",116.94,115.53,116.6,294500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":202,"percent_change":834,"volume":1688,"transactions":9,"vwap":1687},"2026-01-02",114.81,115.45,114.3,115.32,152500,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":284,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-31",115.34,114.5,-0.73,142500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1691,"change":146,"percent_change":146,"volume":1700,"transactions":9,"vwap":1691},"2025-12-30",115.33,115.5,115.25,158000,{"date":1702,"open":1324,"high":1703,"low":1704,"close":1705,"change":714,"percent_change":981,"volume":1706,"transactions":9,"vwap":1705},"2025-12-29",115.6,115.13,115.36,235100,{"date":1708,"open":1685,"high":1703,"low":1709,"close":1710,"change":995,"percent_change":474,"volume":1711,"transactions":9,"vwap":1710},"2025-12-26",115.23,115.55,114500,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":782,"percent_change":1573,"volume":1717,"transactions":9,"vwap":1716},"2025-12-24",114.95,115.62,115.4,119600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1714,"change":534,"percent_change":1213,"volume":1723,"transactions":9,"vwap":1714},"2025-12-23",114.8,115.059998,114.74,163600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":995,"percent_change":474,"volume":1729,"transactions":9,"vwap":1728},"2025-12-22",114.53,114.96,114.9,219100,{"date":1731,"open":1732,"high":1733,"low":1331,"close":1734,"change":326,"percent_change":1008,"volume":1735,"transactions":9,"vwap":1734},"2025-12-19",114.39,115.019997,114.75,162100,{"date":1737,"open":1738,"high":1704,"low":1739,"close":1740,"change":474,"percent_change":569,"volume":1741,"transactions":9,"vwap":1740},"2025-12-18",114.66,114.099998,114.34,178300,{"date":1743,"open":1744,"high":1714,"low":1745,"close":1746,"change":1747,"percent_change":377,"volume":1748,"transactions":9,"vwap":1746},"2025-12-17",114.85,114.14,114.21,-0.43,170500,{"date":1750,"open":1316,"high":1751,"low":1273,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-16",115.73,114.64,-1.05,-0.91,183700,{"date":1757,"open":1267,"high":1267,"low":1758,"close":1759,"change":1159,"percent_change":1180,"volume":1760,"transactions":9,"vwap":1759},"2025-12-15",115.27,115.69,175100,{"date":1762,"open":1763,"high":1764,"low":1687,"close":1274,"change":1747,"percent_change":1480,"volume":1765,"transactions":9,"vwap":1274},"2025-12-12",116.21,116.35,151800,{"date":1767,"open":1714,"high":1768,"low":1714,"close":1374,"change":1769,"percent_change":1559,"volume":1770,"transactions":9,"vwap":1374},"2025-12-11",116.059998,1.06,210700,{"date":1772,"open":1773,"high":1278,"low":1774,"close":1727,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1727},"2025-12-10",113.82,113.7,1.31,1.15,228000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":579,"percent_change":765,"volume":1783,"transactions":9,"vwap":1782},"2025-12-09",113.79,114.28,113.65,385900,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":127,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-08",114.32,113.5,113.72,-0.51,155600,{"date":1792,"open":1310,"high":1720,"low":1793,"close":1686,"change":73,"percent_change":656,"volume":1794,"transactions":9,"vwap":1686},"2025-12-05",114.16,129200,{"date":1796,"open":1273,"high":1797,"low":1798,"close":1799,"change":765,"percent_change":580,"volume":1800,"transactions":9,"vwap":1799},"2025-12-04",114.47,113.8,114.23,181100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":224,"percent_change":915,"volume":1807,"transactions":9,"vwap":1806},"2025-12-03",113.91,114.43,113.87,114.29,156500,{"date":1809,"open":1793,"high":1793,"low":1810,"close":1798,"change":1389,"percent_change":579,"volume":1811,"transactions":9,"vwap":1798},"2025-12-02",113.44,298500,{"date":1813,"open":1814,"high":1815,"low":1798,"close":1816,"change":82,"percent_change":167,"volume":1817,"transactions":9,"vwap":1816},"2025-12-01",114.11,114.65,113.88,217800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":213,"volume":1825,"transactions":9,"vwap":1823},"2025-11-28",114.19,114.73,114.07,114.67,0.71,96100,{"date":1827,"open":1810,"high":1828,"low":1810,"close":1829,"change":191,"percent_change":502,"volume":1830,"transactions":9,"vwap":1829},"2025-11-26",114.36,113.96,182400,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-25",111.94,113.33,113.22,1.51,1.35,177900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":502,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-24",111.5,111.93,111.040001,111.71,0.59,1205500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-21",109.79,111.6,109.73,111.059998,1.7,1.55,507100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1468,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-20",111.48,111.86,109.26,109.36,-0.8,205100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":774,"percent_change":151,"volume":1870,"transactions":9,"vwap":1869},"2025-11-19",110.54,110.84,109.86,110.24,253300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":377,"percent_change":1089,"volume":1877,"transactions":9,"vwap":1876},"2025-11-18",110.61,111.23,110.089996,110.63,149700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1237,"volume":1885,"transactions":9,"vwap":1883},"2025-11-17",111.9,112.23,110.62,111.010002,-0.96,241000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":774,"percent_change":151,"volume":1892,"transactions":9,"vwap":1891},"2025-11-14",111.82,112.59,111.54,111.97,235900,{"date":1894,"open":1287,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-13",113.52,112.25,112.36,-1.18,-1.04,128100,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":225,"percent_change":304,"volume":1906,"transactions":9,"vwap":1905},"2025-11-12",113.31,113.9,113.54,259700,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1096,"volume":1913,"transactions":9,"vwap":1911},"2025-11-11",112.44,113.38,113.16,0.87,538200,{"date":1915,"open":1916,"high":1917,"low":1841,"close":1918,"change":1152,"percent_change":305,"volume":1919,"transactions":9,"vwap":1918},"2025-11-10",112.11,112.5,112.29,274100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":754,"percent_change":1845,"volume":1926,"transactions":9,"vwap":1925},"2025-11-07",111.19,112.010002,110.78,112,150900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":464,"percent_change":275,"volume":1933,"transactions":9,"vwap":1932},"2025-11-06",111.63,112.07,111.080002,111.34,260000,{"date":1935,"open":1936,"high":1918,"low":1936,"close":1937,"change":1007,"percent_change":326,"volume":1938,"transactions":9,"vwap":1937},"2025-11-05",111.24,111.87,121500,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":275,"percent_change":736,"volume":1944,"transactions":9,"vwap":1943},"2025-11-04",110.93,111.72,111.41,133500,{"date":1946,"open":1947,"high":1947,"low":1867,"close":1948,"change":1159,"percent_change":1180,"volume":1949,"transactions":9,"vwap":1948},"2025-11-03",111.96,111.88,192700,{"date":1951,"open":1952,"high":1953,"low":1936,"close":1954,"change":1008,"percent_change":812,"volume":1955,"transactions":9,"vwap":1954},"2025-10-31",111.76,112.14,111.78,161300,{"date":1957,"open":1888,"high":1958,"low":1959,"close":1959,"change":1587,"percent_change":1862,"volume":1960,"transactions":9,"vwap":1959},"2025-10-30",112.67,111.42,115000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1540,"volume":1968,"transactions":9,"vwap":1966},"2025-10-29",112.86,113.010002,112.050003,112.32,-0.52,148800,{"date":1970,"open":1971,"high":1895,"low":1972,"close":1973,"change":346,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-28",113.35,112.79,112.84,-0.44,234400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":826,"percent_change":502,"volume":1375,"transactions":9,"vwap":1981},"2025-10-27",113.15,113.36,112.87,113.34,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1297,"change":1229,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1297},"2025-10-24",112.53,112.89,0.67,91300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1859,"change":304,"percent_change":858,"volume":1993,"transactions":9,"vwap":1859},"2025-10-23",111.59,112.040001,111.39,116100,{"date":1995,"open":1991,"high":1991,"low":1931,"close":1996,"change":1747,"percent_change":377,"volume":1354,"transactions":9,"vwap":1996},"2025-10-22",111.52,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":782,"percent_change":792,"volume":2003,"transactions":9,"vwap":2002},"2025-10-21",111.61,112.2,111.51,111.95,124700,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1841,"change":174,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1841},"2025-10-20",110.94,111.62,0.9,142400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":686,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-17",109.72,110.71,109.69,110.5,0.69,184800,{"date":2019,"open":1852,"high":1852,"low":2020,"close":2021,"change":395,"percent_change":1899,"volume":2022,"transactions":9,"vwap":2021},"2025-10-16",109.38,109.74,210400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":224,"percent_change":798,"volume":2029,"transactions":9,"vwap":2028},"2025-10-15",110.91,111.64,110.16,110.89,118000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":501,"percent_change":426,"volume":2036,"transactions":9,"vwap":2035},"2025-10-14",108.85,110.81,108.76,110.4,146700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1769,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-13",109.099998,109.81,108.97,109.54,0.98,85400,{"date":2046,"open":2006,"high":2047,"low":27,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-10",111.089996,108.48,-2.27,-2.05,116400,{"date":2053,"open":2054,"high":1929,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-09",111.56,110.53,110.75,-0.62,-0.56,110200,{"date":2061,"open":118,"high":1990,"low":2025,"close":2062,"change":356,"percent_change":952,"volume":1566,"transactions":9,"vwap":2062},"2025-10-08",111.37,{"date":2064,"open":2065,"high":1850,"low":2066,"close":2067,"change":436,"percent_change":436,"volume":2068,"transactions":9,"vwap":2067},"2025-10-07",111.49,110.82,111.18,177800,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-06",111.58,111.07,111.21,0.02,99400,{"date":2077,"open":2078,"high":1954,"low":2078,"close":1922,"change":1007,"percent_change":944,"volume":1938,"transactions":9,"vwap":1922},"2025-10-03",111.019997,{"date":2080,"open":2081,"high":2006,"low":2082,"close":2083,"change":580,"percent_change":580,"volume":2084,"transactions":9,"vwap":2083},"2025-10-02",110.67,110.34,110.73,143200,{"date":2086,"open":2087,"high":2088,"low":2087,"close":1924,"change":2089,"percent_change":569,"volume":2090,"transactions":9,"vwap":1924},"2025-10-01",110.25,110.92,0.12,243300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1361,"percent_change":523,"volume":2097,"transactions":9,"vwap":2096},"2025-09-30",110.2,110.68,109.95,110.66,148300,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":987,"percent_change":474,"volume":799,"transactions":9,"vwap":2102},"2025-09-29",110.58,110.010002,110.42,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-26",109.67,110.38,110.28,0.93,0.85,207400,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":257,"percent_change":167,"volume":2116,"transactions":9,"vwap":2115},"2025-09-25",109.92,109.089996,109.35,178400,{"date":2118,"open":2087,"high":2119,"low":2120,"close":2121,"change":656,"percent_change":534,"volume":2122,"transactions":9,"vwap":2121},"2025-09-24",110.57,110.080002,110.11,268000,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":1573,"percent_change":1008,"volume":2128,"transactions":9,"vwap":2127},"2025-09-23",109.85,110.6,110.050003,105500,{"date":2130,"open":2131,"high":1868,"low":2132,"close":2133,"change":245,"percent_change":23,"volume":2134,"transactions":9,"vwap":2133},"2025-09-22",109.29,109.19,109.66,123900,{"date":2136,"open":2087,"high":2087,"low":2137,"close":2113,"change":2138,"percent_change":1388,"volume":2139,"transactions":9,"vwap":2113},"2025-09-19",109.7,-0.1,120000,{"date":2141,"open":2095,"high":2142,"low":2137,"close":2143,"change":915,"percent_change":1573,"volume":2144,"transactions":9,"vwap":2143},"2025-09-18",110.36,110.019997,135900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":987,"percent_change":474,"volume":2151,"transactions":9,"vwap":2150},"2025-09-17",109.6,110.44,109.14,109.59,169200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":122,"volume":2159,"transactions":9,"vwap":2157},"2025-09-16",109.84,109.89,109.24,109.45,-0.13,169500,{"date":2161,"open":2143,"high":2127,"low":2042,"close":2162,"change":1388,"percent_change":1389,"volume":2163,"transactions":9,"vwap":2162},"2025-09-15",109.58,166100,{"date":2165,"open":1875,"high":2093,"low":2133,"close":2105,"change":1089,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2105},"2025-09-12",-0.31,130300,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2101,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2101},"2025-09-11",108.94,110.14,1.4,1.29,112300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":47,"percent_change":714,"volume":2181,"transactions":9,"vwap":2180},"2025-09-10",108.84,109.029999,108.22,108.61,171900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":945,"percent_change":858,"volume":2188,"transactions":9,"vwap":2187},"2025-09-09",108.51,108.99,108.35,108.82,217300,{"date":2190,"open":2048,"high":2191,"low":2192,"close":2191,"change":570,"percent_change":73,"volume":2193,"transactions":9,"vwap":2191},"2025-09-08",108.49,107.88,870800,{"date":2195,"open":2196,"high":2039,"low":2197,"close":2198,"change":1015,"percent_change":47,"volume":2199,"transactions":9,"vwap":2198},"2025-09-05",108.83,107.99,108.41,146900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":367,"percent_change":627,"volume":2206,"transactions":9,"vwap":2205},"2025-09-04",108.040001,108.67,107.86,108.64,137600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2209,"change":1030,"percent_change":1030,"volume":2212,"transactions":9,"vwap":2209},"2025-09-03",107.8,108.010002,107.36,177200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":736,"percent_change":774,"volume":2218,"transactions":9,"vwap":2216},"2025-09-02",107.28,107.79,106.99,1610700,{"date":2220,"open":2221,"high":2222,"low":2216,"close":2223,"change":1214,"percent_change":1214,"volume":2224,"transactions":9,"vwap":2223},"2025-08-29",107.95,108.33,108.21,319600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":73,"percent_change":656,"volume":2230,"transactions":9,"vwap":2228},"2025-08-28",108.12,108.18,107.62,366900,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":1573,"percent_change":1008,"volume":2235,"transactions":9,"vwap":2234},"2025-08-27",107.34,108.11,380000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":304,"percent_change":812,"volume":2241,"transactions":9,"vwap":2239},"2025-08-26",107.26,107.72,107.12,735100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":806,"percent_change":735,"volume":2247,"transactions":9,"vwap":2246},"2025-08-25",107.81,107.84,107.38,289600,{"date":2249,"open":2250,"high":2179,"low":2251,"close":2252,"change":1854,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-22",106.96,106.94,107.97,1.46,94800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1974,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-21",106.55,106.68,106.13,106.42,-0.41,84700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1213,"percent_change":1213,"volume":2269,"transactions":9,"vwap":2268},"2025-08-20",106.87,107.040001,106.41,106.86,140500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1144,"percent_change":1152,"volume":2276,"transactions":9,"vwap":2275},"2025-08-19",106.63,107.29,106.56,106.82,150500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2279,"change":1180,"percent_change":570,"volume":2282,"transactions":9,"vwap":2279},"2025-08-18",106.51,106.74,106.37,101000,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2260,"change":1180,"percent_change":570,"volume":2287,"transactions":9,"vwap":2260},"2025-08-15",106.84,106.4,114100,{"date":2289,"open":2290,"high":2267,"low":2291,"close":2292,"change":534,"percent_change":534,"volume":2293,"transactions":9,"vwap":2292},"2025-08-14",105.83,105.63,106.33,279800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":416,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-13",105.76,106.31,105.41,106.28,0.83,245000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":1665,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-12",104.47,105.4,104.36,1.17,154100,{"date":2310,"open":2304,"high":2311,"low":2312,"close":2313,"change":981,"percent_change":715,"volume":2314,"transactions":9,"vwap":2313},"2025-08-11",104.85,104.11,104.18,131000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1229,"percent_change":834,"volume":2321,"transactions":9,"vwap":2320},"2025-08-08",103.89,104.52,103.88,104.34,113200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":246,"percent_change":714,"volume":2328,"transactions":9,"vwap":2327},"2025-08-07",104.24,104.43,103.11,103.59,196700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":945,"percent_change":812,"volume":2335,"transactions":9,"vwap":2334},"2025-08-06",103.47,103.99,103.23,103.79,150000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":812,"percent_change":1144,"volume":2342,"transactions":9,"vwap":2341},"2025-08-05",103.41,103.64,102.94,103.46,253000,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2144,"transactions":9,"vwap":2347},"2025-08-04",102.67,103.29,103.14,0.97,0.95,{"date":2351,"open":2340,"high":2340,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-01",101.8,102.17,-1.6,-1.54,133800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":54,"percent_change":406,"volume":2363,"transactions":9,"vwap":2362},"2025-07-31",104.55,104.95,103.5,103.77,182900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2325,"change":1974,"percent_change":736,"volume":2369,"transactions":9,"vwap":2325},"2025-07-30",104.91,105.099998,104.07,186700,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":1015,"percent_change":39,"volume":2282,"transactions":9,"vwap":2374},"2025-07-29",105.32,104.64,104.87,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2367,"change":346,"percent_change":275,"volume":2379,"transactions":9,"vwap":2367},"2025-07-28",105.58,104.96,143800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":646,"percent_change":687,"volume":2385,"transactions":9,"vwap":2383},"2025-07-25",105.25,105.6,104.99,110900,{"date":2387,"open":2388,"high":2389,"low":2384,"close":2384,"change":386,"percent_change":96,"volume":2390,"transactions":9,"vwap":2384},"2025-07-24",105.48,105.84,149200,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":677,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-23",105.050003,105.81,1.08,254400,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":686,"percent_change":826,"volume":2402,"transactions":9,"vwap":2401},"2025-07-22",104.12,104.75,104.68,143600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":436,"percent_change":436,"volume":2408,"transactions":9,"vwap":2407},"2025-07-21",104.22,104.61,103.92,132000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":736,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-18",104.37,104.42,103.7,103.95,-0.4,162900,{"date":2418,"open":2362,"high":2411,"low":2419,"close":2411,"change":915,"percent_change":326,"volume":2420,"transactions":9,"vwap":2411},"2025-07-17",103.54,184000,{"date":2422,"open":2423,"high":2332,"low":2424,"close":2423,"change":1173,"percent_change":873,"volume":2425,"transactions":9,"vwap":2423},"2025-07-16",103.94,102.91,152900,{"date":2427,"open":2428,"high":2393,"low":2429,"close":2429,"change":2430,"percent_change":960,"volume":2431,"transactions":9,"vwap":2429},"2025-07-15",104.98,103.66,-1.31,184300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":995,"percent_change":987,"volume":1474,"transactions":9,"vwap":2435},"2025-07-14",104.63,104.97,104.38,{"date":2438,"open":2439,"high":2384,"low":2440,"close":2441,"change":2442,"percent_change":1123,"volume":1944,"transactions":9,"vwap":2441},"2025-07-11",104.88,104.5,104.82,-0.57,{"date":2444,"open":2428,"high":2445,"low":2446,"close":2447,"change":1008,"percent_change":304,"volume":2448,"transactions":9,"vwap":2447},"2025-07-10",105.59,104.71,105.39,307700,{"date":2450,"open":2451,"high":2452,"low":2304,"close":2453,"change":225,"percent_change":1008,"volume":2454,"transactions":9,"vwap":2453},"2025-07-09",105,105.040001,105.029999,187600,{"date":2456,"open":2457,"high":2458,"low":2434,"close":2459,"change":765,"percent_change":765,"volume":1892,"transactions":9,"vwap":2459},"2025-07-08",104.79,105.080002,104.65,{"date":2461,"open":2462,"high":2447,"low":2324,"close":2446,"change":1468,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2446},"2025-07-07",105.27,-0.83,218100,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2445,"change":203,"percent_change":1512,"volume":2469,"transactions":9,"vwap":2445},"2025-07-03",105.2,105.71,79700,{"date":2471,"open":2472,"high":2462,"low":2473,"close":2378,"change":2058,"percent_change":464,"volume":2474,"transactions":9,"vwap":2378},"2025-07-02",105.07,104.56,143400,{"date":2476,"open":2477,"high":2291,"low":2478,"close":2479,"change":2480,"percent_change":415,"volume":2481,"transactions":9,"vwap":2479},"2025-07-01",104.25,104.099998,105.52,1.23,220300,{"date":2483,"open":2484,"high":2440,"low":2319,"close":2485,"change":819,"percent_change":356,"volume":2486,"transactions":9,"vwap":2485},"2025-06-30",104.21,104.29,114900,{"date":2488,"open":2489,"high":2405,"low":2490,"close":2491,"change":2109,"percent_change":202,"volume":2492,"transactions":9,"vwap":2491},"2025-06-27",103.56,103.43,104.089996,97400,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":191,"percent_change":834,"volume":2498,"transactions":9,"vwap":2497},"2025-06-26",102.8,103.4,103.24,146300,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":464,"percent_change":1789,"volume":2504,"transactions":9,"vwap":2503},"2025-06-25",102.95,102.37,102.5,114600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1022,"percent_change":1912,"volume":2511,"transactions":9,"vwap":2510},"2025-06-24",102.63,103.21,102.51,103.029999,113300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2074,"percent_change":2074,"volume":1987,"transactions":9,"vwap":2517},"2025-06-23",101.78,102.31,101.18,102.14,{"date":2519,"open":2503,"high":2520,"low":2521,"close":2522,"change":524,"percent_change":524,"volume":2523,"transactions":9,"vwap":2522},"2025-06-20",102.62,101.74,102.12,133600,{"date":2525,"open":2526,"high":2503,"low":2527,"close":2528,"change":1260,"percent_change":1260,"volume":2529,"transactions":9,"vwap":2528},"2025-06-18",102,101.82,101.96,100300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":406,"percent_change":2057,"volume":1061,"transactions":9,"vwap":2535},"2025-06-17",102.15,102.46,101.71,101.73,{"date":2537,"open":2532,"high":2538,"low":2517,"close":2539,"change":203,"percent_change":213,"volume":2540,"transactions":9,"vwap":2539},"2025-06-16",102.76,102.36,126100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2535,"change":1381,"percent_change":396,"volume":2546,"transactions":9,"vwap":2535},"2025-06-13",101.83,102.42,101.47,80900,{"date":2548,"open":2549,"high":2550,"low":2545,"close":2550,"change":1845,"percent_change":687,"volume":2551,"transactions":9,"vwap":2550},"2025-06-12",101.81,102.6,93900,{"date":2553,"open":2554,"high":2554,"low":2352,"close":2555,"change":1090,"percent_change":245,"volume":2556,"transactions":9,"vwap":2555},"2025-06-11",102.54,102.010002,140000,{"date":2558,"open":2559,"high":2533,"low":2560,"close":2561,"change":1512,"percent_change":1845,"volume":2562,"transactions":9,"vwap":2561},"2025-06-10",101.9,101.87,102.28,546400,{"date":2564,"open":2565,"high":2517,"low":2566,"close":2567,"change":579,"percent_change":579,"volume":2568,"transactions":9,"vwap":2567},"2025-06-09",101.88,101.57,101.68,79100,{"date":2570,"open":2571,"high":2514,"low":2572,"close":2573,"change":930,"percent_change":1198,"volume":2574,"transactions":9,"vwap":2573},"2025-06-06",101.55,101.28,101.75,97000,{"date":2576,"open":2572,"high":2577,"low":2578,"close":2579,"change":735,"percent_change":1123,"volume":2580,"transactions":9,"vwap":2579},"2025-06-05",101.33,100.37,100.55,116600,{"date":2582,"open":2583,"high":2534,"low":2584,"close":2585,"change":102,"percent_change":102,"volume":2586,"transactions":9,"vwap":2585},"2025-06-04",101.64,101,101.099998,132900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":192,"percent_change":192,"volume":2593,"transactions":9,"vwap":2592},"2025-06-03",100.84,101.62,100.65,101.4,137000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":874,"percent_change":874,"volume":2600,"transactions":9,"vwap":2599},"2025-06-02",100.57,100.94,99.84,100.83,93100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":893,"percent_change":893,"volume":2607,"transactions":9,"vwap":2606},"2025-05-30",100.35,101.089996,100.029999,100.62,169000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2611,"change":755,"percent_change":755,"volume":2613,"transactions":9,"vwap":2611},"2025-05-29",100.61,100.66,99.65,130600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":257,"percent_change":235,"volume":2556,"transactions":9,"vwap":2619},"2025-05-28",101.059998,101.16,100.11,100.15,{"date":2621,"open":2578,"high":2622,"low":2623,"close":2624,"change":676,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-27",101.010002,99.95,100.91,1.49,152000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1540,"percent_change":1540,"volume":2633,"transactions":9,"vwap":2632},"2025-05-23",98.87,99.64,98.79,99.43,109700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":378,"percent_change":378,"volume":2640,"transactions":9,"vwap":2639},"2025-05-22",99.87,100.33,99.41,99.89,225000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-05-21",101.24,101.48,100.010002,100.18,-1.93,-1.89,127800,{"date":2651,"open":2517,"high":2533,"low":2583,"close":2652,"change":765,"percent_change":765,"volume":2653,"transactions":9,"vwap":2652},"2025-05-20",102.11,271300,{"date":2655,"open":2592,"high":2656,"low":2657,"close":2353,"change":765,"percent_change":765,"volume":2658,"transactions":9,"vwap":2353},"2025-05-19",102.4,101.31,91500,{"date":2660,"open":2661,"high":2662,"low":2585,"close":2662,"change":1614,"percent_change":2480,"volume":2663,"transactions":9,"vwap":2662},"2025-05-16",101.13,102.23,184500,{"date":2665,"open":2666,"high":2592,"low":2667,"close":2668,"change":755,"percent_change":755,"volume":2669,"transactions":9,"vwap":2668},"2025-05-15",99.85,99.71,100.99,176300,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":295,"percent_change":295,"volume":882,"transactions":9,"vwap":2674},"2025-05-14",100.86,100.25,100.48,{"date":2676,"open":2677,"high":2678,"low":2579,"close":2589,"change":1388,"percent_change":1388,"volume":2679,"transactions":9,"vwap":2589},"2025-05-13",100.88,101.19,421200,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1289,"volume":2686,"transactions":9,"vwap":2684},"2025-05-12",101.17,100.21,100.93,2.27,214900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":893,"percent_change":893,"volume":2693,"transactions":9,"vwap":2692},"2025-05-09",98.99,99.040001,98.36,98.66,123800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":646,"percent_change":213,"volume":1186,"transactions":9,"vwap":2699},"2025-05-08",98.8,99.67,98.44,98.7,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":74,"percent_change":214,"volume":2706,"transactions":9,"vwap":2705},"2025-05-07",97.89,98.52,97.6,98.089996,127100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2709,"change":735,"percent_change":2058,"volume":2712,"transactions":9,"vwap":2709},"2025-05-06",97.62,98.45,97.46,333600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2057,"percent_change":406,"volume":2719,"transactions":9,"vwap":2718},"2025-05-05",98.16,98.81,98,98.17,108000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2631,"change":2725,"percent_change":2172,"volume":2110,"transactions":9,"vwap":2631},"2025-05-02",98.53,98.94,98.12,1.36,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1008,"percent_change":601,"volume":2732,"transactions":9,"vwap":2731},"2025-05-01",97.71,98.18,97.099998,97.43,160100,{"date":2734,"open":2735,"high":2736,"low":177,"close":2737,"change":122,"percent_change":122,"volume":2738,"transactions":9,"vwap":2737},"2025-04-30",96.38,97.51,97.07,129000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1007,"percent_change":214,"volume":2745,"transactions":9,"vwap":2744},"2025-04-29",96.29,97.33,96.26,97.19,121600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1573,"percent_change":792,"volume":2752,"transactions":9,"vwap":2751},"2025-04-28",96.6,97.2,95.82,96.73,115300,{"date":181,"open":2754,"high":2755,"low":2756,"close":2757,"change":146,"percent_change":146,"volume":2758,"transactions":9,"vwap":2757},96.36,96.49,95.66,96.34,144700]