[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDA":3,"homepage-market-summary":35,"stock-historical-IDA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IDA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IDACORP, Inc.","NYSE",null,"ELECTRIC SERVICES","Idacorp is a holding company for Idaho Power. Idacorp is a vertically integrated utility that generates, transmits, and distributes electricity to 670,000 customers in southern Idaho and eastern Oregon. The utility owns 1.8 gigawatts of hydro generation, 400 MW of coal generation, 1.4 GW of natural gas generation, and 300 MW of energy storage.","2,185","Boise, ID",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6508,3.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},132.79,133.29,134.705,132.505,131.86,0.93,0.71,933156.022458,15169,132.8154,154.91,124.12,497678.617509272,28.2,10065,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},108.15,487716,178016454.377318,12.51,"2025-04-22",[187,188,197,208,218,229,240,249,260,271,281,291,302,312,323,333,344,355,366,376,386,396,406,417,427,437,446,457,468,478,489,500,511,521,531,542,553,562,573,584,593,603,613,623,634,643,654,664,674,685,696,705,716,726,736,745,753,761,768,774,782,788,797,805,813,822,830,838,845,850,859,868,877,882,890,896,904,913,919,928,937,946,953,961,970,979,986,995,1003,1012,1021,1028,1035,1044,1051,1057,1064,1072,1079,1085,1091,1099,1106,1115,1122,1129,1138,1145,1154,1161,1168,1174,1182,1190,1197,1205,1213,1222,1231,1240,1249,1256,1262,1268,1274,1281,1287,1292,1300,1308,1314,1321,1328,1337,1346,1354,1362,1367,1374,1379,1387,1394,1401,1407,1414,1420,1425,1430,1436,1443,1451,1460,1467,1472,1475,1483,1489,1496,1504,1510,1519,1528,1535,1544,1551,1559,1567,1575,1582,1590,1596,1603,1612,1619,1626,1635,1643,1650,1657,1664,1671,1679,1687,1695,1700,1705,1712,1720,1726,1733,1740,1748,1755,1762,1767,1774,1781,1789,1797,1805,1812,1821,1828,1835,1842,1848,1854,1860,1865,1871,1878,1886,1892,1897,1904,1912,1919,1925,1931,1939,1946,1951,1960,1967,1972,1980,1987,1993,2000,2007,2012,2018,2024,2031,2038,2046,2054,2062,2069,2078,2085,2092,2099,2106,2114,2121,2127,2132,2138,2144,2150,2157,2164,2171,2177,2184,2192,2199,2205,2211,2219,2225,2231,2237,2244,2249,2257,2264,2269,2277,2285,2291,2297,2303,2310,2314,2322,2327,2333,2340,2346,2351,2357,2363,2368,2374,2378,2383,2391,2398,2403,2408,2415,2422,2428,2432,2439,2446,2455,2464,2471,2478,2486,2495,2503,2510,2517,2524,2531,2537,2545,2549,2556,2563,2570,2576,2583,2590,2597,2604,2611,2617,2624,2632,2639,2646,2652,2660,2667,2672,2679,2686,2691,2696,2703,2709,2715,2722,2729,2734,2740,2749,2754,2759,2765,2768,2776,2783,2792,2798,2805,2812,2819,2826,2833,2837,2843,2849,2855,2863,2867,2874,2881,2888,2894],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":122,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",130.21,132.74,129.44,0.86,926069.312616,15350,131.893,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",132.46,132.82,130.52,130.73,-0.39,-0.3,846007.546663,12966,131.0918,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",128.2,131.31,131.12,2.31,1.79,964786.632567,15207,130.727,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",129.7,130.48,128.13,128.81,-0.97,-0.75,649003.94252,17553,128.8775,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",127.21,129.965,126.06,129.78,2.09,1.64,658778.025211,14273,128.9582,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":224,"percent_change":225,"volume":246,"transactions":247,"vwap":248},"2026-09-24",128.73,129.22,127.36,127.69,418134.895323,12196,127.8263,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",129.83,130.05,128.18,128.66,-1.67,-1.28,623012.085002,13037,128.7797,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",130.76,131.34,129.985,130.33,-0.14,-0.11,385555.451277,10810,130.6063,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",132.08,130.325,130.47,-1.11,-0.84,526232.319669,12334,130.796,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",132.9,131.36,131.58,-1.66,-1.25,1369651.930261,12123,131.6306,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",133.39,134.2,132.97,133.24,0.55,0.41,494904.196159,11259,133.3994,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",133.77,134.05,131.72,132.69,0.01,516804.877468,11734,132.5895,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",134.1,134.15,132.2501,132.68,-1.26,-0.94,686303.679056,15241,132.7499,{"date":324,"open":325,"high":326,"low":304,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",135.92,136.53,133.94,-1.6,-1.18,624160.666166,13299,134.2585,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",136.61,137.18,134.9,135.54,0.09,0.07,562365.03798,14243,135.823,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",136.75,137.07,135.44,135.45,-0.8,-0.59,487621.580211,13639,135.8877,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",138.27,138.55,135.52,136.25,-1.64,-1.19,425103.992048,15013,136.3076,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",135.72,138.4975,137.89,2.19,1.61,856962.827877,14857,137.854,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",135.26,136.905,135.7,-0.42,-0.31,278667.417171,10157,135.8322,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":43,"volume":393,"transactions":394,"vwap":395},"2026-09-03",135.62,137.24,134.013,136.12,0.99,418964.09037,11468,136.2448,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":318,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",136.26,136.88,134.3401,135.13,-0.92,478314.496859,12660,135.3925,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",136.48,137.19,135.58,136.39,0.23,0.17,381110.614391,10950,136.2862,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":152,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",134.88,136.64,133.42,136.16,0.28,500311.498073,10402,135.9733,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",138.69,135.38,135.78,-1.96,-1.42,370631.752091,10049,136.0655,{"date":438,"open":439,"high":440,"low":422,"close":441,"change":203,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",136.81,137.92,137.74,-0.28,429040.652168,11180,137.3997,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",138.23,139.12,137.49,138.13,0.47,0.34,502622.603609,11283,138.18,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",138.9,139.18,137.17,137.66,-0.57,-0.41,426625.656041,10929,137.9168,{"date":469,"open":470,"high":471,"low":472,"close":448,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",137.26,138.24,136.27,1.03,0.75,444501.407256,11226,137.8675,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",140.85,141,137.1,137.2,-2.91,-2.08,419656.256494,13906,137.8144,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",140.14,141.865,140.05,140.11,-0.65,-0.46,381912.228636,10027,140.5323,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",143,143.395,140.31,140.76,-1.27,-0.89,404116.321329,9318,140.9567,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":132,"volume":518,"transactions":519,"vwap":520},"2026-08-18",143.04,143.88,141.96,142.03,0.56,370665.943695,11150,142.656,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":350,"volume":528,"transactions":529,"vwap":530},"2026-08-17",141.95,142.25,141.27,141.47,-1.14,498577.124913,12155,141.6443,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",140.51,142.955,140.28,142.61,1.49,1.06,521028.871041,10454,142.2035,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",142.72,143.585,140.505,141.12,-0.83,-0.58,883920.019016,13632,141.3243,{"date":554,"open":555,"high":556,"low":504,"close":523,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",140.91,142.375,1.8,1.28,602629.745959,10907,141.8062,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",139.39,141.01,138.58,140.15,0.46,0.33,304569.464532,8601,140.1476,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",140.95,141.97,139.51,139.69,-2.15,-1.52,383403.213603,11476,139.9852,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":25,"percent_change":142,"volume":590,"transactions":591,"vwap":592},"2026-08-07",140.2,142.86,138.98,141.84,469113.973523,11746,141.9028,{"date":594,"open":595,"high":596,"low":597,"close":555,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",144.81,145.21,140.78,-2.33,-1.63,725903.881104,12226,141.517,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":402,"volume":610,"transactions":611,"vwap":612},"2026-08-05",143.14,143.62,141.4901,143.24,-1.33,416147.033149,11911,142.9356,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":137,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",143.72,145.44,141.625,144.57,0.54,402525.218404,12213,144.466,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",141.74,145.52,141.57,143.79,0.88,0.62,395917.959412,11540,143.6999,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":107,"percent_change":26,"volume":640,"transactions":641,"vwap":642},"2026-07-31",143.13,144.68,140.63,142.91,543653.33915,14088,143.4232,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",146.35,147.38,141.52,141.9,-2.5,-1.73,419190.096529,13700,142.3506,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",148.92,144.18,144.4,-4.24,-2.85,542961.835558,16768,145.558,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":630,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",149.69,150.99,148.015,148.64,0.42,566244.57161,13275,148.9015,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",147.94,149.43,147.14,148.02,-0.55,-0.37,550595.721618,11869,147.9721,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",149.79,151.25,148.4401,148.57,-0.79,-0.53,613508.093313,13164,148.9136,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":630,"percent_change":670,"volume":702,"transactions":703,"vwap":704},"2026-07-23",147.73,150.2,147.37,149.36,291479.208967,10724,149.2884,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",147.93,148.965,147.32,148.74,2.94,2.02,440626.427515,12921,148.4098,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":277,"volume":723,"transactions":724,"vwap":725},"2026-07-21",146.65,147.12,144.89,145.8,-1.23,424287.853591,12086,145.7095,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":527,"volume":733,"transactions":734,"vwap":735},"2026-07-20",149.13,151.27,146.57,147.03,-1.7,418514.766096,12169,147.5143,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",152.50999,153.53999,148.19,148.73,-2.38,-1.58,574000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":214,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-16",149.27,151.42999,149.11,151.11,1.2,440400,{"date":754,"open":755,"high":748,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",150.97,148.83,149.32001,-2.27,-1.5,462500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":630,"percent_change":298,"volume":767,"transactions":9,"vwap":766},"2026-07-14",153.039993,153.44,151.14,151.59,480300,{"date":769,"open":770,"high":771,"low":770,"close":755,"change":147,"percent_change":772,"volume":773,"transactions":9,"vwap":755},"2026-07-13",150.49001,152.95,0.21,415100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":214,"volume":781,"transactions":9,"vwap":779},"2026-07-10",148.39,150.8,148,150.64999,2.65,438700,{"date":783,"open":784,"high":785,"low":786,"close":778,"change":362,"percent_change":350,"volume":787,"transactions":9,"vwap":778},"2026-07-09",149.2,149.95,147.92999,401700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",151.48,151.64999,149.070007,149.19,-2.45,-1.62,424600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":297,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-07",152.56,154.42999,151.50999,151.64,0.36,538500,{"date":806,"open":807,"high":30,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",154.3,150.96001,151.089996,-3.46,-2.24,857600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",151.2,154.89999,149.73,154.55,4.43,2.95,1551300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":329,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-01",150.72,151.71001,149.57001,150.12,-0.78,536200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":549,"volume":837,"transactions":9,"vwap":835},"2026-06-30",152.17999,152.74001,150.25,151.3,-0.88,933300,{"date":839,"open":840,"high":841,"low":842,"close":832,"change":843,"percent_change":496,"volume":844,"transactions":9,"vwap":832},"2026-06-29",152.8,153.28,150.59,-0.7,812300,{"date":846,"open":666,"high":847,"low":666,"close":847,"change":848,"percent_change":371,"volume":849,"transactions":9,"vwap":847},"2026-06-26",152.88,3.27,1259700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",147.85001,149.75,147.53999,149.61,2.34,1.59,744100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",146.25999,147.56,145.48,147.27,2.06,1.42,508100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",143.92999,145.39999,142.64999,145.21001,2.49,1.74,482100,{"date":878,"open":879,"high":880,"low":879,"close":544,"change":157,"percent_change":127,"volume":881,"transactions":9,"vwap":544},"2026-06-22",142.14,144.17,582400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":670,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-18",141.75999,143.059998,140.17,142.37,0.3,1386500,{"date":891,"open":524,"high":892,"low":893,"close":523,"change":329,"percent_change":894,"volume":895,"transactions":9,"vwap":523},"2026-06-17",142.99001,140.97,-0.82,451200,{"date":897,"open":898,"high":899,"low":900,"close":636,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":636},"2026-06-16",142.83,144.44,142.19,0.19,0.13,427600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",142.32001,143.63,141.42,142.94,-0.04,-0.03,499900,{"date":914,"open":524,"high":915,"low":916,"close":917,"change":866,"percent_change":51,"volume":918,"transactions":9,"vwap":917},"2026-06-12",144.19,141.81,142.98,473000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",142.66,143.55,140.16,141.56,-0.09,-0.06,462600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",142.029999,142.62,140.73,141.64999,1.35,0.96,586300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-09",138.85001,141.16,138,140.3,2.23,1.62,577000,{"date":947,"open":481,"high":481,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",137.95,138.070007,-3.27,-2.31,810100,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",139.19,141.92999,141.34,2.73,1.97,380900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",137.49001,138.82001,136.33,138.61,1.93,1.41,511500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",137.050003,139,136.42999,136.67999,0.24,0.18,669200,{"date":980,"open":401,"high":981,"low":982,"close":983,"change":984,"percent_change":538,"volume":985,"transactions":9,"vwap":983},"2026-06-02",136.98,134.62,136.44,1.43,405300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",138.95,139.25999,134.94,135.0099945,-5.26,-3.75,445500,{"date":996,"open":997,"high":526,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",140.61,139.48,140.27,-0.32,-0.23,676900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",143.91,144,140.46001,140.59,-3.15,-2.19,346100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",142.52,144.059998,141.86,143.74001,1.09,0.76,462700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":872,"change":1026,"percent_change":568,"volume":1027,"transactions":9,"vwap":872},"2026-05-26",142.59,144.039993,141.25,0.65,426000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":132,"percent_change":423,"volume":1034,"transactions":9,"vwap":1033},"2026-05-22",141.78999,142.48,140.69,142,436500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",140.81,142.23,140.080002,141.60001,0.05,0.04,826900,{"date":1045,"open":1046,"high":921,"low":1047,"close":1048,"change":1049,"percent_change":442,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",142.41,140.75999,141.55,-0.4,904100,{"date":1052,"open":932,"high":1053,"low":1054,"close":523,"change":1055,"percent_change":629,"volume":1056,"transactions":9,"vwap":523},"2026-05-19",142.85001,140,1.24,927900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":474,"percent_change":619,"volume":1063,"transactions":9,"vwap":1062},"2026-05-18",140.88,141.91,139.34,140.71001,405100,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",143.039993,138.78,139.96001,-2.53,-1.78,439600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":901,"percent_change":902,"volume":1078,"transactions":9,"vwap":1077},"2026-05-14",142.42999,143.070007,141.020004,142.49001,413900,{"date":1080,"open":1081,"high":1081,"low":1007,"close":1082,"change":433,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",143.25999,142.3,-0.99,660500,{"date":1086,"open":871,"high":871,"low":1087,"close":615,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":615},"2026-05-12",143.34,-1.69,-1.16,523100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":968,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-11",144.74001,146.0099945,144.64,145.41,0.98,452500,{"date":1100,"open":870,"high":1101,"low":1102,"close":1006,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1006},"2026-05-08",144.66,143.17999,0.83,0.58,402400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-07",143.82001,144.12,142.39999,143.17,-0.91,-0.63,511100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":319,"percent_change":495,"volume":1121,"transactions":9,"vwap":1120},"2026-05-06",145.020004,146.11,143.49001,144.080002,371600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1117,"change":1127,"percent_change":78,"volume":1128,"transactions":9,"vwap":1117},"2026-05-05",146.55,146.97,144.85001,-1.59,320600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",145.85001,147.58,145.25,146.61,-0.48,-0.33,480500,{"date":1139,"open":678,"high":1140,"low":1141,"close":1142,"change":495,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-01",149.25999,146.10001,147.089996,-0.44,768500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",146.41,148.49001,144.94,147.74001,3.49,2.42,553400,{"date":1155,"open":1156,"high":1157,"low":1005,"close":1158,"change":1159,"percent_change":319,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",145.050003,148.3,144.25,-1.37,552100,{"date":1162,"open":1163,"high":1164,"low":595,"close":1165,"change":1166,"percent_change":925,"volume":1167,"transactions":9,"vwap":1165},"2026-04-28",147.10001,147.25999,145.62,-0.13,521200,{"date":1169,"open":1170,"high":1171,"low":863,"close":1172,"change":382,"percent_change":1173,"volume":1098,"transactions":9,"vwap":1172},"2026-04-27",146.34,147.69,145.75,-0.21,{"date":1175,"open":741,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-24",148.85001,145.57001,146.059998,-2.76,-1.85,439400,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-23",144.59,149.41,148.82001,5.31,3.7,495400,{"date":1191,"open":1192,"high":1193,"low":524,"close":1194,"change":1083,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-22",145.53999,146.029999,143.50999,-0.69,698000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":894,"volume":1204,"transactions":9,"vwap":1202},"2026-04-21",145.78,145.99001,143.37,144.5,-1.2,457500,{"date":1206,"open":1207,"high":1208,"low":1177,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-20",147.75,148.070007,145.7,-2.26,-1.53,493400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-17",147.44,148.45,145.36,147.96001,-0.12,-0.08,473100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",146.5,148.87,146.37,148.080002,1.57,1.07,557800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",144.22,146.72,143.71001,146.50999,1.27,0.87,533300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",144.47,145.64999,143.029999,145.24001,0.39,0.27,377400,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1126,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1126},"2026-04-13",146.81,144.23,-2.68,-1.82,351700,{"date":1257,"open":1258,"high":817,"low":1215,"close":1259,"change":1260,"percent_change":351,"volume":1261,"transactions":9,"vwap":1259},"2026-04-10",148.75999,147.53,-0.87,333700,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":235,"percent_change":984,"volume":1267,"transactions":9,"vwap":1266},"2026-04-09",146.14999,148.66,148.39999,377100,{"date":1269,"open":1270,"high":1236,"low":636,"close":1271,"change":1272,"percent_change":72,"volume":1273,"transactions":9,"vwap":1271},"2026-04-08",144.82001,146.31,1.3,445000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":453,"percent_change":976,"volume":1280,"transactions":9,"vwap":1279},"2026-04-07",144.67,145.88,144.58,145.0099945,290100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1276,"change":132,"percent_change":423,"volume":1286,"transactions":9,"vwap":1276},"2026-04-06",144.13,145.17,143.94,616500,{"date":1288,"open":1194,"high":1289,"low":536,"close":1290,"change":568,"percent_change":147,"volume":1291,"transactions":9,"vwap":1290},"2026-04-02",145,144.27,431200,{"date":1293,"open":1294,"high":1202,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-01",142.78,142.12,143.81,0.84,0.59,543500,{"date":1301,"open":892,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",143.45,140.67999,142.97,0.85,0.6,1017400,{"date":1309,"open":1033,"high":1310,"low":1311,"close":1295,"change":1312,"percent_change":65,"volume":1313,"transactions":9,"vwap":1295},"2026-03-30",143.67,141.25999,1.67,656400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1238,"percent_change":630,"volume":1320,"transactions":9,"vwap":1319},"2026-03-27",140.050003,141.49001,139.039993,140.45,452400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":94,"percent_change":164,"volume":1327,"transactions":9,"vwap":1326},"2026-03-26",138.3,140.66,138.22,139.58,453100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-25",139.14999,139.74001,138.080002,138.56,0.69,0.5,491800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",136.13,139.37,135.39,137.87,1.22,0.89,387100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":193,"volume":1353,"transactions":9,"vwap":1351},"2026-03-23",136.94,138.17999,135.66,136.64999,1.17,313300,{"date":1355,"open":1356,"high":1039,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",139.8,135.46001,135.48,-4.23,-3.03,1388600,{"date":1363,"open":449,"high":1303,"low":1364,"close":1365,"change":1219,"percent_change":925,"volume":1366,"transactions":9,"vwap":1365},"2026-03-19",138.62,139.71001,301500,{"date":1368,"open":1369,"high":885,"low":1370,"close":1371,"change":794,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-18",141.3,139.78999,139.83,-1.72,339900,{"date":1375,"open":1202,"high":1202,"low":1376,"close":1377,"change":1049,"percent_change":442,"volume":1378,"transactions":9,"vwap":1377},"2026-03-17",141.48,142.28,282100,{"date":1380,"open":1381,"high":1006,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",143.78,142.44,142.67999,0.29,0.2,252600,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-13",142.88,141.28,142.39,1.39,350100,{"date":1395,"open":1396,"high":1397,"low":491,"close":481,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":481},"2026-03-12",140.53999,142.75,0.43,0.31,390600,{"date":1402,"open":1403,"high":1404,"low":973,"close":1405,"change":117,"percent_change":117,"volume":1406,"transactions":9,"vwap":1405},"2026-03-11",139.95,141.45,140.57001,317500,{"date":1408,"open":589,"high":1014,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-10",140.10001,140.58,-2.01,-1.41,270700,{"date":1415,"open":1416,"high":1417,"low":1007,"close":1023,"change":1418,"percent_change":910,"volume":1419,"transactions":9,"vwap":1023},"2026-03-09",142.17999,142.89999,-0.05,518900,{"date":1421,"open":893,"high":1244,"low":491,"close":1422,"change":1423,"percent_change":132,"volume":1424,"transactions":9,"vwap":1422},"2026-03-06",142.64,0.57,438000,{"date":1426,"open":892,"high":1252,"low":1037,"close":1427,"change":1428,"percent_change":599,"volume":1429,"transactions":9,"vwap":1427},"2026-03-05",142.070007,-2.36,352100,{"date":1431,"open":1005,"high":1432,"low":1082,"close":1433,"change":164,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-04",144.8,144.42999,0.51,283700,{"date":1437,"open":1438,"high":1093,"low":1439,"close":1440,"change":1441,"percent_change":1399,"volume":1442,"transactions":9,"vwap":1440},"2026-03-03",141.14999,139.49001,143.69,0.45,429500,{"date":1444,"open":1201,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-02",144.49001,142.74001,143.24001,-0.73,-0.51,430200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-27",143.89999,144.7,142.89,143.97,0.12,0.08,360300,{"date":1461,"open":917,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":94,"volume":1466,"transactions":9,"vwap":1464},"2026-02-26",144.42,142.089996,143.85001,1.45,461200,{"date":1468,"open":1417,"high":1381,"low":923,"close":1110,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1110},"2026-02-25",-0.86,-0.6,454100,{"date":1473,"open":639,"high":1017,"low":525,"close":1081,"change":1474,"percent_change":1166,"volume":1267,"transactions":9,"vwap":1081},"2026-02-24",-0.19,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1302,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1302},"2026-02-23",140.47,143.5,139.31,3.56,2.54,476300,{"date":1484,"open":1479,"high":1403,"low":1485,"close":1486,"change":857,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-20",137.32001,139.89,1.15,374000,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1323,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1323},"2026-02-19",144.32001,137.67999,-3.44,-2.43,646700,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-18",142.92,140.7,141.74001,-1.38,-0.96,537200,{"date":1505,"open":1506,"high":1507,"low":502,"close":1508,"change":527,"percent_change":691,"volume":1509,"transactions":9,"vwap":1508},"2026-02-17",145.45,145.94,143.12,632500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-13",141.10001,145.3,140.98,144.25999,2.87,2.03,698300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-12",138.48,142.059998,137.61,141.39,3.69,2.68,733800,{"date":1529,"open":1530,"high":1531,"low":981,"close":1532,"change":1306,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-11",137.33,138.46001,137.7,0.44,364200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-10",135.53999,137.73,135.059998,137.10001,1.89,1.4,243500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1219,"percent_change":925,"volume":1550,"transactions":9,"vwap":1549},"2026-02-09",135.14,135.75999,134.31,135.21001,610800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1418,"volume":1558,"transactions":9,"vwap":1556},"2026-02-06",136.85001,137.28,134.71001,135.33,-0.07,766400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":94,"volume":1566,"transactions":9,"vwap":1564},"2026-02-05",134.12,135.60001,133.25999,135.39999,1.37,437400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1042,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-04",133.99001,135.32001,133.69,134.029999,0.03,412100,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1569,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1569},"2026-02-03",131.28,134.52,2.82,2.15,608800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":795,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-02",132.78999,134.17,130.78999,131.17,-1.22,358500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1584,"change":517,"percent_change":670,"volume":1595,"transactions":9,"vwap":1584},"2026-01-30",132.050003,132.83,130.99001,1055100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1219,"percent_change":925,"volume":1602,"transactions":9,"vwap":1601},"2026-01-29",132.75,134.080002,130.72,132.23,417400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-28",134.27,134.34,132.3,132.35001,-1.81,-1.35,419800,{"date":1613,"open":1598,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":558,"volume":1618,"transactions":9,"vwap":1616},"2026-01-27",134.63,132.11,134.16,1.7,470400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":888,"percent_change":412,"volume":1625,"transactions":9,"vwap":1624},"2026-01-26",132.8,134.58,131.97,132.46001,457800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-23",133.50999,133.8,131.080002,132.16,-1.54,-1.15,488700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":204,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-22",134.39,134.89999,133.60001,133.7,-0.22,328900,{"date":1644,"open":1645,"high":1555,"low":1646,"close":1647,"change":25,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-21",134.28,133.020004,134,0.7,374400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1632,"percent_change":527,"volume":1656,"transactions":9,"vwap":1655},"2026-01-20",132.10001,134.0099945,130.83,133.070007,642700,{"date":1658,"open":1659,"high":419,"low":1660,"close":1661,"change":1662,"percent_change":866,"volume":1663,"transactions":9,"vwap":1661},"2026-01-16",132.19,132.12,134.61,1.88,434200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1434,"percent_change":1246,"volume":1670,"transactions":9,"vwap":1669},"2026-01-15",132.42999,133.66,132.14,132.73,376900,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-14",130.41,132.50999,132.22,2.16,1.66,709900,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-13",128.14,130.14,130.059998,1.77,1.38,338600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1457,"volume":1694,"transactions":9,"vwap":1692},"2026-01-12",127.74,129.28,127.67,128.28999,0.16,392100,{"date":1696,"open":1697,"high":1698,"low":1697,"close":222,"change":26,"percent_change":517,"volume":1699,"transactions":9,"vwap":222},"2026-01-09",127.42,128.78999,363700,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1697,"change":392,"percent_change":137,"volume":1704,"transactions":9,"vwap":1697},"2026-01-08",126.43,128.23,312700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1702,"change":1710,"percent_change":485,"volume":1711,"transactions":9,"vwap":1702},"2026-01-07",129.12,129.37,126.34,-2.69,511600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1707,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1707},"2026-01-06",125.89,129.59,125.83,3.23,2.57,599600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1714,"change":1412,"percent_change":276,"volume":1725,"transactions":9,"vwap":1714},"2026-01-05",126.85,127.010002,124.81,486500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":164,"percent_change":1104,"volume":1732,"transactions":9,"vwap":1731},"2026-01-02",126.41,128.35001,125.73,127.3,494900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":836,"percent_change":1195,"volume":1739,"transactions":9,"vwap":1738},"2025-12-31",127,127.92,126.39,126.56,394400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1474,"volume":1747,"transactions":9,"vwap":1745},"2025-12-30",127.77,127.91,127.13,127.44,-0.24,313800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":43,"percent_change":1104,"volume":1754,"transactions":9,"vwap":1753},"2025-12-29",127.26,128.37,127.12,127.68,409600,{"date":1756,"open":1757,"high":1758,"low":1709,"close":1759,"change":1760,"percent_change":1470,"volume":1761,"transactions":9,"vwap":1759},"2025-12-26",127.55,127.82,126.95,-0.76,306400,{"date":1763,"open":1689,"high":1689,"low":1764,"close":1765,"change":1441,"percent_change":157,"volume":1766,"transactions":9,"vwap":1765},"2025-12-24",126.84,127.71,128700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1750,"change":1772,"percent_change":619,"volume":1773,"transactions":9,"vwap":1750},"2025-12-23",126.7,127.81,126,0.68,390800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1019,"percent_change":1306,"volume":1780,"transactions":9,"vwap":1779},"2025-12-22",125.69,126.92,124.75,126.58,489000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":318,"volume":1788,"transactions":9,"vwap":1786},"2025-12-19",127.32,128.39999,125.71,125.82,-1.61,821700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1780,"transactions":9,"vwap":1794},"2025-12-18",126.97,127.89,126.24,127.43,0.97,0.77,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1384,"volume":1804,"transactions":9,"vwap":1802},"2025-12-17",125.85,127.050003,125.45,126.46,0.37,364300,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":204,"volume":1811,"transactions":9,"vwap":1809},"2025-12-16",128.5,125.43,126.089996,-0.38,428100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-15",126.48,126.5,124.84,126.47,0.61,0.48,307400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":117,"percent_change":117,"volume":1827,"transactions":9,"vwap":1826},"2025-12-12",126.18,126.54,125.14,125.86,325300,{"date":1829,"open":1830,"high":1697,"low":1831,"close":1832,"change":1833,"percent_change":339,"volume":1834,"transactions":9,"vwap":1832},"2025-12-11",126.059998,125.46,125.87,0.11,288400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1648,"percent_change":517,"volume":1841,"transactions":9,"vwap":1840},"2025-12-10",124.86,126.040001,124.77,125.76,363200,{"date":1843,"open":1844,"high":1738,"low":31,"close":1845,"change":569,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-09",125.48,125.059998,0.26,417500,{"date":1849,"open":1764,"high":1850,"low":1851,"close":1852,"change":485,"percent_change":361,"volume":1853,"transactions":9,"vwap":1852},"2025-12-08",126.88,124.44,124.73,327200,{"date":1855,"open":1856,"high":1857,"low":1786,"close":1858,"change":453,"percent_change":1247,"volume":1859,"transactions":9,"vwap":1858},"2025-12-05",126.27,127.59,126.81,445400,{"date":1861,"open":1862,"high":1863,"low":1830,"close":1817,"change":599,"percent_change":506,"volume":1864,"transactions":9,"vwap":1817},"2025-12-04",127.51,128.7,538600,{"date":1866,"open":1867,"high":1867,"low":1779,"close":1868,"change":1869,"percent_change":1474,"volume":1870,"transactions":9,"vwap":1868},"2025-12-03",128.56,128.10001,-0.25,510800,{"date":1872,"open":1873,"high":1874,"low":1731,"close":1729,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1729},"2025-12-02",130.67999,131.60001,-1.97,-1.51,948300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":276,"volume":1885,"transactions":9,"vwap":1883},"2025-12-01",130.28999,132.070007,130.12,130.32001,-1.46,726600,{"date":1887,"open":1888,"high":1659,"low":1888,"close":1889,"change":1890,"percent_change":43,"volume":1891,"transactions":9,"vwap":1889},"2025-11-28",130.57001,131.78,0.95,184100,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1654,"change":1272,"percent_change":51,"volume":1896,"transactions":9,"vwap":1654},"2025-11-26",130.16,131.41,266400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1819,"percent_change":1803,"volume":1903,"transactions":9,"vwap":1902},"2025-11-25",129.62,130.35001,128.19,129.53,407000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1238,"volume":1911,"transactions":9,"vwap":1909},"2025-11-24",128.17999,129.39,126.6,129.050003,1.11,326600,{"date":1913,"open":1914,"high":1915,"low":1908,"close":1916,"change":1352,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-21",127.059998,128.82001,127.94,0.92,370100,{"date":1920,"open":1914,"high":1921,"low":1922,"close":1923,"change":619,"percent_change":1398,"volume":1924,"transactions":9,"vwap":1923},"2025-11-20",127.58,126.099998,126.77,323400,{"date":1926,"open":1927,"high":1927,"low":1716,"close":1928,"change":1469,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-19",127.66,126.23,-0.68,283800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":549,"volume":1938,"transactions":9,"vwap":1936},"2025-11-18",128.25,128.60001,127.040001,127.089996,-0.74,303700,{"date":1940,"open":1941,"high":1715,"low":1942,"close":1943,"change":496,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-17",128.64,127.65,127.83,-0.36,267800,{"date":1947,"open":1907,"high":1948,"low":1949,"close":1692,"change":836,"percent_change":1929,"volume":1950,"transactions":9,"vwap":1692},"2025-11-14",129.97,127.54,324700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-13",130.24001,130.75999,129.089996,129.17,-1.47,-1.13,263700,{"date":1961,"open":1962,"high":1963,"low":245,"close":1964,"change":1965,"percent_change":537,"volume":1966,"transactions":9,"vwap":1964},"2025-11-12",128.53999,130.91,130.64,1.92,354900,{"date":1968,"open":1969,"high":1970,"low":1743,"close":1969,"change":1220,"percent_change":926,"volume":1971,"transactions":9,"vwap":1969},"2025-11-11",128.72,129.52,621500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1128,"transactions":9,"vwap":1977},"2025-11-10",129.58,130.0099945,128,128.8,-0.64,-0.49,{"date":1981,"open":1982,"high":1983,"low":1982,"close":192,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":192},"2025-11-07",127.52,129.69,1.46,1.14,403100,{"date":1988,"open":1989,"high":1990,"low":1857,"close":1991,"change":1135,"percent_change":681,"volume":1992,"transactions":9,"vwap":1991},"2025-11-06",128.11,129.39999,127.98,457100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":276,"percent_change":1469,"volume":1999,"transactions":9,"vwap":1998},"2025-11-05",128.98,130.13,128.38,128.46001,477500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1418,"percent_change":910,"volume":2006,"transactions":9,"vwap":2005},"2025-11-04",130.10001,131.14,128.84,129.57001,386600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1899,"change":1306,"percent_change":452,"volume":1181,"transactions":9,"vwap":1899},"2025-11-03",128.95,130.039993,126.69,{"date":2013,"open":2014,"high":2015,"low":210,"close":2016,"change":2017,"percent_change":328,"volume":1160,"transactions":9,"vwap":2016},"2025-10-31",130.050003,130.96001,129.020004,-2.1,{"date":2019,"open":2020,"high":2021,"low":1654,"close":212,"change":1253,"percent_change":2022,"volume":2023,"transactions":9,"vwap":212},"2025-10-30",133.44,134.35001,-2,448700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1629,"change":1633,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1629},"2025-10-29",134.5,135.42999,132.53999,-0.85,419100,{"date":2032,"open":2033,"high":983,"low":2034,"close":2035,"change":328,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-28",136.28,134.41,134.95,-1.17,299100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1018,"volume":2045,"transactions":9,"vwap":2043},"2025-10-27",135.84,137.039993,134.78999,136.55,1.47,422000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1297,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-24",134.99001,136.029999,133.85001,135.080002,0.63,402300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":256,"volume":2061,"transactions":9,"vwap":2059},"2025-10-23",136.71001,136.75999,133.11,134.24001,-1.74,557400,{"date":2063,"open":2057,"high":2064,"low":2065,"close":2066,"change":772,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-22",136.82001,135.57001,135.98,0.15,512700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-21",137.72,137.92999,135.35001,135.77,-1.93,-1.4,324800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1532,"change":2083,"percent_change":934,"volume":2084,"transactions":9,"vwap":1532},"2025-10-20",136.83,138.029999,135.59,1.83,378000,{"date":2086,"open":2087,"high":972,"low":2088,"close":2089,"change":2090,"percent_change":308,"volume":2091,"transactions":9,"vwap":2089},"2025-10-17",136.22,135.41,135.87,0.02,273500,{"date":2093,"open":2094,"high":461,"low":2095,"close":2096,"change":2097,"percent_change":267,"volume":2098,"transactions":9,"vwap":2096},"2025-10-16",136.49001,134.96001,135.85001,-0.15,245500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1103,"percent_change":1818,"volume":2105,"transactions":9,"vwap":2104},"2025-10-15",135.75,136.78,135,136,316900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":72,"volume":2113,"transactions":9,"vwap":2111},"2025-10-14",134.38,136.070007,134.25,135.17,1.21,363800,{"date":2115,"open":294,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":681,"volume":2120,"transactions":9,"vwap":2118},"2025-10-13",135.74001,133.91,133.96001,-0.5,353800,{"date":2122,"open":2123,"high":2124,"low":1585,"close":2125,"change":1220,"percent_change":926,"volume":2126,"transactions":9,"vwap":2125},"2025-10-10",135.2,135.78999,134.46001,531800,{"date":2128,"open":349,"high":325,"low":2129,"close":2130,"change":1869,"percent_change":1474,"volume":2131,"transactions":9,"vwap":2130},"2025-10-09",134.089996,134.53999,480800,{"date":2133,"open":2134,"high":2111,"low":2135,"close":2042,"change":1018,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2042},"2025-10-08",134.36,132.89999,0.82,393100,{"date":2139,"open":2125,"high":2140,"low":2141,"close":1640,"change":2142,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1640},"2025-10-07",134.81,133.19,0,407900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1640,"change":2149,"percent_change":392,"volume":1602,"transactions":9,"vwap":1640},"2025-10-06",132.52,134.039993,132.37,1.31,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1434,"percent_change":1246,"volume":2156,"transactions":9,"vwap":2155},"2025-10-03",132.36,133.16,131.14999,132.39,792000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":132,"percent_change":888,"volume":2163,"transactions":9,"vwap":2162},"2025-10-02",130.59,132.64999,129.92999,131.88,686600,{"date":2165,"open":2166,"high":2021,"low":2167,"close":2168,"change":2169,"percent_change":1449,"volume":2170,"transactions":9,"vwap":2168},"2025-10-01",132.41,131.42999,131.48,-0.67,486800,{"date":2172,"open":2173,"high":1607,"low":2174,"close":2175,"change":1465,"percent_change":1910,"volume":2176,"transactions":9,"vwap":2175},"2025-09-30",130.3,130.25999,132.14999,446600,{"date":2178,"open":2179,"high":2180,"low":1909,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-29",130.2,130.7,0.94,0.72,629000,{"date":2185,"open":1703,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-26",129.82001,128.050003,129.75999,2.14,1.68,401200,{"date":2193,"open":2194,"high":2195,"low":1949,"close":2196,"change":2197,"percent_change":1113,"volume":2198,"transactions":9,"vwap":2196},"2025-09-25",128.99001,129.48,127.62,-0.81,284200,{"date":2200,"open":1976,"high":1941,"low":2201,"close":2202,"change":2203,"percent_change":1335,"volume":2204,"transactions":9,"vwap":2202},"2025-09-24",127.080002,128.42999,0.64,310400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1228,"percent_change":1055,"volume":1534,"transactions":9,"vwap":2210},"2025-09-23",126.12,128.059998,126.050003,127.79,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":298,"volume":2218,"transactions":9,"vwap":2216},"2025-09-22",126.13,126.65,125.29,126.22,0.52,287400,{"date":2220,"open":2221,"high":1802,"low":2222,"close":2223,"change":339,"percent_change":340,"volume":2224,"transactions":9,"vwap":2223},"2025-09-19",125.93,125.49,125.7,888500,{"date":2226,"open":2227,"high":1814,"low":2228,"close":2229,"change":569,"percent_change":1846,"volume":2230,"transactions":9,"vwap":2229},"2025-09-18",124.36,124.16,125.61,263800,{"date":2232,"open":2233,"high":1838,"low":2234,"close":2235,"change":164,"percent_change":1298,"volume":2236,"transactions":9,"vwap":2235},"2025-09-17",125.33,124.93,125.28,336500,{"date":2238,"open":2239,"high":1809,"low":2240,"close":2241,"change":2242,"percent_change":2029,"volume":2243,"transactions":9,"vwap":2241},"2025-09-16",125.5,124.51,124.54,-1.07,428800,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2229,"change":127,"percent_change":1385,"volume":2248,"transactions":9,"vwap":2229},"2025-09-15",125.32,126.21,248000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":681,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-12",125.74,126.53,125.25,125.36,-0.29,413500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1730,"change":2262,"percent_change":619,"volume":2263,"transactions":9,"vwap":1730},"2025-09-11",125.099998,125.94,124.48,0.67,227200,{"date":2265,"open":2266,"high":1844,"low":2267,"close":1845,"change":619,"percent_change":1398,"volume":2268,"transactions":9,"vwap":1845},"2025-09-10",124.17,122.3,232200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":164,"volume":2276,"transactions":9,"vwap":2274},"2025-09-09",123.31,124.98,123.2,124.52,0.91,357200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2076,"volume":2284,"transactions":9,"vwap":2282},"2025-09-08",125,125.3,123.050003,123.61,-1.75,225400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2254,"change":901,"percent_change":2067,"volume":2290,"transactions":9,"vwap":2254},"2025-09-05",125.26,125.63,124.67,231800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":568,"percent_change":1803,"volume":1071,"transactions":9,"vwap":2296},"2025-09-04",125.2,125.65,123.71,125.17,{"date":2298,"open":2299,"high":1816,"low":2300,"close":2301,"change":340,"percent_change":112,"volume":2302,"transactions":9,"vwap":2301},"2025-09-03",124.29,123.82,124.71,450600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":496,"percent_change":681,"volume":2309,"transactions":9,"vwap":2308},"2025-09-02",124.66,125.089996,123.88,124.64,366400,{"date":2311,"open":1785,"high":1771,"low":2312,"close":2259,"change":2090,"percent_change":2090,"volume":2313,"transactions":9,"vwap":2259},"2025-08-29",124.82,332300,{"date":2315,"open":1802,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-28",126.78,124.95,125.080002,-1.57,-1.24,254800,{"date":2323,"open":1923,"high":1752,"low":2324,"close":2214,"change":2325,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2214},"2025-08-27",126.44,-0.02,311500,{"date":2328,"open":2329,"high":2330,"low":2247,"close":2331,"change":2255,"percent_change":1001,"volume":2332,"transactions":9,"vwap":2331},"2025-08-26",127.22,127.49,126.67,402600,{"date":2334,"open":2335,"high":1807,"low":2336,"close":2337,"change":2338,"percent_change":2029,"volume":2339,"transactions":9,"vwap":2337},"2025-08-25",127.4,126.8,126.96,-1.09,217700,{"date":2341,"open":1783,"high":2342,"low":2343,"close":2187,"change":2344,"percent_change":2149,"volume":2345,"transactions":9,"vwap":2187},"2025-08-22",128.39,126.99,1.65,291600,{"date":2347,"open":2348,"high":1936,"low":1771,"close":2348,"change":1001,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-21",126.4,-0.18,211900,{"date":2352,"open":2353,"high":1784,"low":2213,"close":2354,"change":2355,"percent_change":381,"volume":2356,"transactions":9,"vwap":2354},"2025-08-20",127.7,126.63,-0.54,614800,{"date":2358,"open":2305,"high":2329,"low":2305,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-19",127.17,2.62,2.1,314200,{"date":2364,"open":1776,"high":2365,"low":2227,"close":2366,"change":1260,"percent_change":1195,"volume":2367,"transactions":9,"vwap":2366},"2025-08-18",125.77,124.55,325600,{"date":2369,"open":2370,"high":2260,"low":2371,"close":2372,"change":382,"percent_change":1869,"volume":2373,"transactions":9,"vwap":2372},"2025-08-15",125.47,124.2,125.42,304500,{"date":2375,"open":2376,"high":1936,"low":1785,"close":1730,"change":2036,"percent_change":402,"volume":2377,"transactions":9,"vwap":1730},"2025-08-14",126.72,258300,{"date":2379,"open":1801,"high":1723,"low":2254,"close":2380,"change":2381,"percent_change":51,"volume":2382,"transactions":9,"vwap":2380},"2025-08-13",126.9,1.26,427100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1272,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-12",124.11,125.79,123.91,125.64,1.05,660400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1746,"percent_change":1474,"volume":2397,"transactions":9,"vwap":2396},"2025-08-11",124.74,124.92,124.050003,124.34,259800,{"date":2399,"open":1844,"high":2400,"low":1851,"close":2401,"change":1049,"percent_change":1000,"volume":2402,"transactions":9,"vwap":2401},"2025-08-08",125.72,124.58,272800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2272,"change":1042,"percent_change":1573,"volume":1543,"transactions":9,"vwap":2272},"2025-08-07",125.07,125.55,124.32,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1049,"percent_change":1000,"volume":2414,"transactions":9,"vwap":2413},"2025-08-06",125.12,126.15,124.099998,124.94,328100,{"date":2416,"open":2417,"high":1771,"low":2418,"close":2419,"change":2420,"percent_change":894,"volume":2421,"transactions":9,"vwap":2419},"2025-08-05",125.44,124.88,125.34,-1.04,339400,{"date":2423,"open":2424,"high":1769,"low":2424,"close":2425,"change":2426,"percent_change":236,"volume":2427,"transactions":9,"vwap":2425},"2025-08-04",124.28,126.38,2.04,353400,{"date":2429,"open":2430,"high":2430,"low":2387,"close":2396,"change":1083,"percent_change":691,"volume":2431,"transactions":9,"vwap":2396},"2025-08-01",126.33,461500,{"date":2433,"open":2228,"high":2434,"low":2435,"close":2233,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2233},"2025-07-31",125.97,123.28,2.79,2.28,663300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":910,"percent_change":911,"volume":2445,"transactions":9,"vwap":2444},"2025-07-30",122.61,123.8,122.18,122.54,464200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-29",121.050003,122.69,120.7,122.58,1.91,1.58,416200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-28",122.93,122.99,120.52,120.67,-2.58,-2.09,491900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1819,"percent_change":1246,"volume":2470,"transactions":9,"vwap":2469},"2025-07-25",122.76,123.72,122.29,123.25,557700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1041,"percent_change":1042,"volume":2477,"transactions":9,"vwap":2476},"2025-07-24",123.010002,123.11,121.76,122.77,479400,{"date":2479,"open":2480,"high":2372,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-23",123.99,122.42,122.72,-0.77,-0.62,786500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-07-22",121.75,123.84,121.67,123.49,2.27,1.87,561300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1238,"volume":2502,"transactions":9,"vwap":2500},"2025-07-21",120.32,121.52,119.68,121.22,1.04,520500,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":2389,"volume":2509,"transactions":9,"vwap":2507},"2025-07-18",119.42,120.74,120.18,1.25,465300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":569,"percent_change":423,"volume":2516,"transactions":9,"vwap":2515},"2025-07-17",118.42,119.88,117.86,118.93,411900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1648,"percent_change":1298,"volume":2523,"transactions":9,"vwap":2522},"2025-07-16",117.89,118.9,117.23,118.6,762000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":442,"percent_change":1746,"volume":2530,"transactions":9,"vwap":2529},"2025-07-15",118.18,118.61,117.18,117.9,668600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2526,"change":1306,"percent_change":1434,"volume":2536,"transactions":9,"vwap":2526},"2025-07-14",117.64,119.22,117.44,493200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1000,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-11",117.48,118.029999,116.75,117.58,-0.27,284600,{"date":2546,"open":2541,"high":2547,"low":2541,"close":2529,"change":1335,"percent_change":1398,"volume":2548,"transactions":9,"vwap":2529},"2025-07-10",118.84,442300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":944,"percent_change":1542,"volume":2555,"transactions":9,"vwap":2554},"2025-07-09",115.95,117.75,115.059998,117.4,508600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":463,"percent_change":1979,"volume":2562,"transactions":9,"vwap":2561},"2025-07-08",115.56,116.26,113.99,115.78,408900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":803,"percent_change":1399,"volume":2569,"transactions":9,"vwap":2568},"2025-07-07",115.99,116.8,115.84,116.35,304700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2565,"change":1103,"percent_change":2182,"volume":2575,"transactions":9,"vwap":2565},"2025-07-03",114.8,116.31,114.54,274000,{"date":2577,"open":2578,"high":2579,"low":2560,"close":2580,"change":2581,"percent_change":464,"volume":2582,"transactions":9,"vwap":2580},"2025-07-02",115.13,115.55,115.16,-0.47,490600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":977,"percent_change":1693,"volume":2589,"transactions":9,"vwap":2588},"2025-07-01",115.49,116.25,114.53,115.63,488100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":935,"percent_change":1297,"volume":2596,"transactions":9,"vwap":2595},"2025-06-30",114.31,115.5,113.82,115.45,507400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1042,"percent_change":1573,"volume":2603,"transactions":9,"vwap":2602},"2025-06-27",114.64,115.31,114.010002,114.49,555100,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2181,"percent_change":1103,"volume":2610,"transactions":9,"vwap":2609},"2025-06-26",114.050003,114.63,113.21,114.45,365500,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":1211,"percent_change":609,"volume":2616,"transactions":9,"vwap":2615},"2025-06-25",114.68,113.059998,113.51,491500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":495,"percent_change":2623,"volume":1754,"transactions":9,"vwap":2622},"2025-06-24",115.79,116.18,114.87,115.040001,-0.56,{"date":2625,"open":2626,"high":2627,"low":2614,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-23",113.19,115.75,115.69,2.22,1.96,238000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1166,"percent_change":267,"volume":2638,"transactions":9,"vwap":2637},"2025-06-20",114.099998,114.56,113.27,113.47,441900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":569,"percent_change":1384,"volume":2645,"transactions":9,"vwap":2644},"2025-06-18",113.24,114.07,112.85,113.6,399100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2636,"change":58,"percent_change":1398,"volume":2651,"transactions":9,"vwap":2636},"2025-06-17",113.12,113.39,111.12,660000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2036,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-16",114.66,114.85,112.050003,112.78,-1.03,495000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2060,"percent_change":759,"volume":2666,"transactions":9,"vwap":2665},"2025-06-13",114.84,115.68,113.68,113.95,403300,{"date":2668,"open":2580,"high":2669,"low":2670,"close":2628,"change":1434,"percent_change":1533,"volume":2671,"transactions":9,"vwap":2628},"2025-06-12",115.77,115,338100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1042,"percent_change":1573,"volume":2678,"transactions":9,"vwap":2677},"2025-06-11",115.34,116.010002,114.89,115.18,330800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2355,"percent_change":2581,"volume":2685,"transactions":9,"vwap":2684},"2025-06-10",115.89,116.3,114.75,115.14,706800,{"date":2687,"open":2688,"high":2675,"low":2689,"close":2663,"change":619,"percent_change":452,"volume":2690,"transactions":9,"vwap":2663},"2025-06-09",114.76,113.59,755600,{"date":2692,"open":2693,"high":2694,"low":2587,"close":2684,"change":412,"percent_change":1385,"volume":2695,"transactions":9,"vwap":2684},"2025-06-06",115.33,115.61,371000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1449,"percent_change":1143,"volume":2702,"transactions":9,"vwap":2701},"2025-06-05",115.35,116.16,114.73,114.91,432600,{"date":2704,"open":2566,"high":2705,"low":2698,"close":2706,"change":2707,"percent_change":276,"volume":2708,"transactions":9,"vwap":2706},"2025-06-04",117.84,115.42,-1.3,666900,{"date":2710,"open":2711,"high":2529,"low":2712,"close":2713,"change":1449,"percent_change":1143,"volume":2714,"transactions":9,"vwap":2713},"2025-06-03",117.45,115.46,116.72,708000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2521,"change":1372,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2521},"2025-06-02",117.62,118.7,116.96,-1.45,611900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1796,"percent_change":1026,"volume":2728,"transactions":9,"vwap":2727},"2025-05-30",117.73,119.27,117.67,118.95,679400,{"date":2730,"open":2731,"high":2732,"low":2670,"close":2526,"change":2360,"percent_change":2492,"volume":2733,"transactions":9,"vwap":2526},"2025-05-29",115.23,118.24,548900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2558,"change":2022,"percent_change":732,"volume":2739,"transactions":9,"vwap":2558},"2025-05-28",117.099998,117.12,115.24,908500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-05-27",116.61,117.94,116.029999,117.56,1.99,1.72,694200,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":1533,"percent_change":152,"volume":2702,"transactions":9,"vwap":2753},"2025-05-23",115.85,114.16,115.57,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2578,"change":507,"percent_change":2483,"volume":2758,"transactions":9,"vwap":2578},"2025-05-22",116,114.36,398900,{"date":2760,"open":2761,"high":2762,"low":2561,"close":2763,"change":506,"percent_change":78,"volume":2764,"transactions":9,"vwap":2763},"2025-05-21",117.17,117.49,116.019997,404100,{"date":2766,"open":2761,"high":2717,"low":2713,"close":2767,"change":2325,"percent_change":2325,"volume":2463,"transactions":9,"vwap":2767},"2025-05-20",117.29,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":557,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-19",115.2,117.33,114.98,117.31,1.56,462000,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2112,"percent_change":538,"volume":2782,"transactions":9,"vwap":2781},"2025-05-16",114.26,115.62,114.11,115.51,508200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-15",111.84,114.33,111.67,114.3,3.29,2.96,650600,{"date":2793,"open":2794,"high":2795,"low":181,"close":2796,"change":2142,"percent_change":2142,"volume":2797,"transactions":9,"vwap":2796},"2025-05-14",110.85,111.14,111.010002,726300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2796,"change":362,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2796},"2025-05-13",112.2,112.98,110.23,-1.06,521100,{"date":2806,"open":2807,"high":2609,"low":2808,"close":2800,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2800},"2025-05-12",114.22,111.050003,-2.77,-2.41,1185100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2815,"change":2817,"percent_change":122,"volume":2818,"transactions":9,"vwap":2815},"2025-05-09",113.75,114.97,113.07,1.29,2427500,{"date":2820,"open":2821,"high":2822,"low":2636,"close":2664,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2664},"2025-05-08",116.21,116.27,-2.65,-2.28,408600,{"date":2827,"open":2682,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2255,"volume":2832,"transactions":9,"vwap":2830},"2025-05-07",117.8,116.099998,116.33,-0.34,512400,{"date":2834,"open":2835,"high":2737,"low":2751,"close":2836,"change":413,"percent_change":2067,"volume":1945,"transactions":9,"vwap":2836},"2025-05-06",116.5,116.67,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2835,"change":2420,"percent_change":836,"volume":2842,"transactions":9,"vwap":2835},"2025-05-05",116.62,116.94,115.029999,248600,{"date":2844,"open":2845,"high":2846,"low":2620,"close":2847,"change":1055,"percent_change":1229,"volume":2848,"transactions":9,"vwap":2847},"2025-05-02",116.81,118,117.54,305800,{"date":2850,"open":2851,"high":2852,"low":2675,"close":2682,"change":2853,"percent_change":580,"volume":2854,"transactions":9,"vwap":2682},"2025-05-01",119.8,120,-1.79,453300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":1441,"volume":2862,"transactions":9,"vwap":2860},"2025-04-30",118.21,118.49,115.28,118.089996,0.53,518600,{"date":2864,"open":2865,"high":2522,"low":2865,"close":2745,"change":925,"percent_change":1220,"volume":2866,"transactions":9,"vwap":2745},"2025-04-29",117.080002,418700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":65,"percent_change":94,"volume":2873,"transactions":9,"vwap":2872},"2025-04-28",117,117.92,115.98,117.65,270200,{"date":2875,"open":2876,"high":2877,"low":2706,"close":2878,"change":2879,"percent_change":2029,"volume":2880,"transactions":9,"vwap":2878},"2025-04-25",117.35,117.46,116.46,-1,271400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2877,"change":2886,"percent_change":107,"volume":2887,"transactions":9,"vwap":2877},"2025-04-24",115.91,118.66,115.38,1.18,308400,{"date":2889,"open":2890,"high":2891,"low":2683,"close":2892,"change":2060,"percent_change":1957,"volume":2893,"transactions":9,"vwap":2892},"2025-04-23",117.61,118.2,116.28,425300,{"date":185,"open":2767,"high":2895,"low":2896,"close":2897,"change":43,"percent_change":630,"volume":2898,"transactions":9,"vwap":2897},118.47,116.66,118.019997,332800]