[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDGT":3,"homepage-market-summary":29,"stock-historical-IDGT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDGT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Digital Infrastructure and Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7407,0.85386,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},115.28,114.88,116.66,113.51,1.77,1.56,17744.34373,133.050003,82.45,29028.306768596,64.9,6311,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},70.79,21805,7958876.692149,61.57,"2025-04-22",[181,184,194,204,215,225,235,245,256,267,278,288,298,308,317,327,336,346,356,366,375,386,395,406,416,427,438,446,456,466,476,486,495,505,516,527,537,547,557,568,578,588,598,608,619,628,639,648,658,668,678,689,699,708,719,728,737,747,757,767,775,784,792,801,809,818,826,835,843,851,858,866,874,882,891,899,907,915,922,931,939,948,954,962,971,978,985,992,1001,1010,1016,1024,1030,1037,1044,1050,1058,1066,1074,1082,1089,1097,1105,1112,1121,1129,1137,1142,1150,1158,1166,1171,1178,1187,1193,1200,1207,1215,1220,1227,1233,1240,1248,1256,1263,1271,1278,1285,1293,1301,1308,1315,1323,1330,1337,1346,1352,1359,1365,1372,1378,1386,1392,1399,1408,1417,1424,1431,1438,1445,1452,1459,1467,1476,1484,1493,1500,1508,1516,1524,1532,1540,1546,1555,1562,1569,1575,1583,1591,1600,1607,1615,1621,1628,1635,1643,1650,1658,1665,1672,1678,1684,1693,1698,1704,1712,1717,1724,1731,1738,1742,1750,1755,1761,1767,1773,1779,1787,1793,1799,1807,1811,1818,1824,1829,1836,1840,1847,1853,1858,1864,1870,1875,1880,1887,1894,1899,1906,1912,1920,1926,1933,1939,1947,1954,1960,1966,1970,1974,1981,1988,1994,1999,2005,2011,2017,2023,2028,2035,2042,2045,2049,2052,2058,2062,2066,2072,2076,2081,2085,2089,2094,2096,2098,2102,2109,2115,2121,2125,2130,2135,2139,2144,2149,2152,2157,2161,2164,2171,2175,2180,2187,2192,2199,2206,2213,2217,2223,2228,2231,2236,2241,2247,2254,2258,2265,2271,2276,2280,2284,2289,2294,2298,2303,2309,2314,2319,2325,2327,2332,2337,2340,2344,2349,2353,2358,2363,2369,2374,2380,2385,2390,2395,2400,2405,2409,2413,2416,2420,2425,2430,2436,2442,2447,2453,2461,2467,2472,2478,2484,2491,2494,2499,2503,2509,2512,2517,2521,2526,2531,2537,2541,2547,2553,2559,2562,2566,2572,2577,2583,2590,2595,2602,2607,2613,2618,2623,2630,2636,2641,2648,2654,2661,2668,2674],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},781,115.8634,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",112.62,113.511,111.8,1.08,0.96,19230.579242,457,112.6985,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",113.01,112.42,112.43,0.0241,0.02,15820.670689,329,112.6832,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",112.58,113.0132,111.525,112.4059,0.1959,0.17,14384.609351,302,112.0612,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",113.25,111.5899,112.21,-1.9297,-1.69,15737.69062,455,112.2329,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",115.32,114.01,114.1397,-0.2303,-0.2,8669.154186,296,114.5273,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",115.46,113.8616,114.37,-2.09,-1.79,15886.031278,388,114.5886,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",116.83,117.35,115.1966,116.46,-0.6,-0.51,80051.634534,390,115.757,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",117.48,117.71,116.15,117.06,-0.68,-0.58,21321.936566,398,117.1124,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",115.43,117.88,115.245,117.74,3.49,3.05,39467.575427,600,116.4494,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",115.24,113.41,114.25,-1.03,-0.89,21413.020528,491,114.0432,{"date":289,"open":290,"high":291,"low":292,"close":17,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",114.93,115.99,114.91,1.89,1.67,12209.356836,301,115.5255,{"date":299,"open":300,"high":17,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",114.06,112.67,113.39,0.3699,0.33,24004.169973,303,114.4571,{"date":309,"open":197,"high":310,"low":197,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",113.35,113.0201,0.4001,0.36,35781.419497,583,113.0776,{"date":318,"open":319,"high":320,"low":321,"close":186,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",113.64,114.09,112.59,-3.79,-3.26,15234.302517,403,113.4549,{"date":328,"open":329,"high":250,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",114.16,116.41,3.47,3.07,23884.6086,414,116.0604,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",113.62,114.44,112.94,-1.97,-1.71,17457.066562,366,113.886,{"date":347,"open":348,"high":349,"low":350,"close":292,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",115.92,116.68,114.77,-0.7128,-0.62,22047.220958,376,115.3332,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",114.39,116.94,115.6228,1.7028,1.49,17671.334885,498,116.0187,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":304,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",113.55,114.5,113.92,0.29,11989.65651,360,113.966,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",111.88,113.705,111.03,113.59,1.44,1.28,40921.534771,524,112.9941,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":265,"vwap":394},"2026-09-02",113.3,111.4,112.15,-1.21,-1.07,8346.266334,112.0504,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",115,115.5299,113.17,113.36,-2.62,-2.26,10209.635701,381,113.6817,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":306,"vwap":415},"2026-08-31",115.7,116.1799,115.17,115.98,0.0164,0.01,9064.920711,115.7567,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",118.25,118.485,115.6772,115.9636,-2.5064,-2.12,17001.756277,396,117.1753,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",118.91,119.14,118.21,118.47,0.68,0.58,16519.815186,348,118.5689,{"date":439,"open":440,"high":270,"low":440,"close":441,"change":442,"percent_change":51,"volume":443,"transactions":444,"vwap":445},"2026-08-26",116.87,117.79,0.57,9444.583541,279,117.6184,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":21,"volume":453,"transactions":454,"vwap":455},"2026-08-25",116.25,117.2829,116.22,117.22,2.04,16718.391405,355,116.8361,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",116.27,114.18,115.18,-2.078,-1.77,16681.11634,494,115.2113,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":442,"volume":473,"transactions":474,"vwap":475},"2026-08-21",117.38,117.43,116.6,117.258,0.668,17915.447754,437,117.0661,{"date":477,"open":478,"high":272,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",116.78,116.57,116.59,-0.74,-0.63,18676.406534,395,117.1643,{"date":487,"open":488,"high":488,"low":349,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",120.04,117.33,-1.76,-1.48,19207.19958,476,117.5171,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",121.13,119.03,119.09,-3.76,-3.06,22714.265148,526,119.589,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",123.71,123.94,122.695,122.85,-0.552,-0.45,12185.439363,479,123.0843,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",123.21,123.62,122.555,123.402,0.452,0.37,18425.016474,592,123.1157,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",121.95,124.14,122.95,0.75,0.61,12793.493703,399,123.3658,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",120.64,122.6,122.2,4.7003,4,20832.627386,541,121.9074,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":131,"volume":554,"transactions":555,"vwap":556},"2026-08-11",117.1,117.94,116.9,117.4997,0.9076,16271.863078,422,117.408,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",116.48,117.875,116.185,116.5921,0.535,0.46,24108.701279,533,117.2497,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":189,"volume":575,"transactions":576,"vwap":577},"2026-08-07",116.2,116.4952,115.54,116.0571,1.236,34900.55523,474,116.1832,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":423,"volume":585,"transactions":586,"vwap":587},"2026-08-06",115.4,116.2599,114.7701,114.8211,-2.4889,21265.305793,495,115.6998,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",119.9,116.805,117.31,-2.93,-2.44,15026.636067,489,117.8558,{"date":599,"open":600,"high":601,"low":448,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",116.5,120.4199,120.24,5.075,4.41,31242.429365,752,118.8942,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",112.61,115.39,112.26,115.165,2.0761,1.84,22942.958972,538,114.7727,{"date":620,"open":368,"high":621,"low":622,"close":623,"change":624,"percent_change":136,"volume":625,"transactions":626,"vwap":627},"2026-07-31",114.12,111.91,113.0889,0.7389,21263.37601,555,112.7537,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",112.23,113.21,111.705,112.35,2.26,2.05,20156.559999,424,112.2683,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":423,"volume":646,"transactions":503,"vwap":647},"2026-07-29",112.28,112.91,108.9101,110.09,-2.38,120305.681897,112.1169,{"date":649,"open":321,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",113.58,111.22,112.47,-0.96,-0.85,26746.285042,563,112.7278,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",115.53,112.18,113.43,-0.87,-0.76,12999.76635,508,113.0929,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":211,"volume":675,"transactions":676,"vwap":677},"2026-07-24",114.55,116.31,114.28,114.3,0.19,114814.463667,463,116.0235,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",114.22,116.145,113.775,114.11,-1.138,-0.99,20816.992804,466,114.8332,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",114.49,116.07,115.248,0.728,0.64,16622.404681,436,115.5485,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":22,"volume":706,"transactions":474,"vwap":707},"2026-07-21",113.79,114.73,113.66,114.52,1.76,14287.944022,114.3319,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",113.88,114.75,112.71,112.76,-0.67,-0.59,22126.037563,475,113.5099,{"date":720,"open":721,"high":722,"low":723,"close":662,"change":724,"percent_change":523,"volume":725,"transactions":726,"vwap":727},"2026-07-17",111.46,114.175,110.83,0.42,81908.906594,785,112.8748,{"date":729,"open":730,"high":731,"low":732,"close":196,"change":733,"percent_change":645,"volume":734,"transactions":735,"vwap":736},"2026-07-16",114.7,115.035,112.3,-2.76,41511.208261,729,113.6978,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",118.68,113.63,115.77,-2.22,-1.88,26014.14766,639,115.2177,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",119.84,117.59,117.99,-0.77,-0.65,20567.108233,433,118.1075,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":490,"volume":764,"transactions":765,"vwap":766},"2026-07-13",120.16,120.375,118.48,118.76,-2.13,20313.060885,544,119.3332,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":313,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-10",120.59,121.27,120,120.89,0.3,26800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",119.62,121.010002,119.23,120.53,2.77,2.35,23300,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",114.29,117.83,117.76,2.46,2.13,67200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",115.37,116.39,114.13,115.3,-1.1,-0.95,24000,{"date":802,"open":803,"high":248,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",115.099998,114.97,116.4,2.14,1.87,42300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",117.49,118.040001,113.45,114.26,-3.1,-2.64,32000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":645,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-01",118.089996,118.63,116.81,117.36,-1.99,69300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",119.22,120.45,119.16,119.74,-0.13,-0.11,42100,{"date":836,"open":837,"high":838,"low":751,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",120.55,120.63,119.87,0.16,0.13,155700,{"date":844,"open":845,"high":829,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",119.94,119.39,119.71,-1.4,-1.16,193400,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":251,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-25",124.13,120.25,121.11,-0.49,343600,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",123.91,121.22,121.71,-1.92,-1.55,27700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":865,"transactions":9,"vwap":871},"2026-06-23",122.93,124.26,122.14,123.63,-2.32,-1.84,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",124.73,126.74,125.95,2.03,1.64,38200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",124.28,124.65,123.050003,123.92,1.52,1.24,15200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":391,"volume":898,"transactions":9,"vwap":896},"2026-06-17",124.7,125.059998,122.36,122.4,-1.5,15800,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",125.83,126.5,123.9,-1.8,-1.43,22200,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",126.69,124.89,125.7,0.81,0.65,38500,{"date":916,"open":917,"high":918,"low":919,"close":910,"change":913,"percent_change":920,"volume":921,"transactions":9,"vwap":910},"2026-06-12",125.23,126.18,124.080002,0.52,52900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",121.6,124.31,120.95,124.24,3.55,2.94,20700,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",121.86,123.82,120.69,-2.73,-2.21,31800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",126.050003,126.41,120.040001,123.42,-1.9,-1.52,50600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":564,"percent_change":523,"volume":914,"transactions":9,"vwap":953},"2026-06-08",126.64,126.75,124.95,125.32,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",129.14999,124.41,124.86,-6.34,-4.83,72900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",128.46001,131.42,126.55,131.2,0.63,0.48,45300,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":240,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-03",132.37,130.24001,130.57001,-1.58,54700,{"date":979,"open":980,"high":24,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",131.029999,132.66,2.52,1.94,44900,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":382,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-01",128.34,130.71001,130.14,0.99,49800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",128.32001,129.36,127.52,128.86,3.01,2.39,43700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",126.23,126.83,124.37,125.85,0.34,0.27,19400,{"date":1011,"open":1004,"high":1004,"low":1012,"close":1013,"change":849,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",124.5,125.51,-0.92,43200,{"date":1017,"open":1018,"high":877,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",126.19,125.53,126.67,1.97,1.58,30200,{"date":1025,"open":1026,"high":1027,"low":1026,"close":893,"change":1028,"percent_change":274,"volume":1029,"transactions":9,"vwap":893},"2026-05-22",122.24,124.74,3.69,28200,{"date":1031,"open":1032,"high":1033,"low":1032,"close":778,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":778},"2026-05-21",117.9,121.059998,2.72,2.3,39800,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":452,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",116.97,118.83,118.29,1.75,94000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":448,"change":111,"percent_change":111,"volume":1049,"transactions":9,"vwap":448},"2026-05-19",114.92,116.84,114.17,23100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":251,"volume":1057,"transactions":9,"vwap":1055},"2026-05-18",117.57,117.84,114.58,116.26,-0.7,40600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":402,"volume":1065,"transactions":9,"vwap":1063},"2026-05-15",117.65,117.75,116.71,116.96,-2.71,43800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":51,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-14",120.37,120.66,119.059998,119.67,0.41,29300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",120.34,117.51,119.18,-0.27,-0.23,84100,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":401,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",121.25,117.13,119.45,-2.15,304700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",120.7,123.040001,122.07,2.06,1.72,123400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1008,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-08",119.7,120.6,119.089996,120.010002,0.23,112100,{"date":1106,"open":1107,"high":1107,"low":1108,"close":831,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":831},"2026-05-07",122.54,118.9,-4.1,-3.31,676500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",123.53,123.89,122.29,123.84,1.54,1.26,86800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":22,"volume":1128,"transactions":9,"vwap":1126},"2026-05-05",121.66,122.89,121.39,122.3,1.88,51800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1080,"volume":1136,"transactions":9,"vwap":1134},"2026-05-04",120.94,121.49,120.019997,120.42,-0.28,45500,{"date":1138,"open":845,"high":1084,"low":845,"close":1091,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1091},"2026-05-01",1.23,1.03,24300,{"date":1143,"open":551,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",119.51,116.45,119.47,3.38,2.91,45800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-04-29",113.95,116.089996,113.87,2.62,2.31,19300,{"date":1159,"open":1160,"high":1161,"low":610,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",113.53,114.029999,113.47,-1.63,-1.42,32800,{"date":1167,"open":1047,"high":1047,"low":369,"close":803,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":803},"2026-04-27",-1.61,-1.38,24200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1062,"change":1176,"percent_change":136,"volume":1177,"transactions":9,"vwap":1062},"2026-04-24",116.99,117.41,116.55,0.76,20900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-23",116.19,117.14,114.4,115.95,-0.21,-0.18,34200,{"date":1188,"open":1173,"high":1189,"low":1190,"close":1191,"change":111,"percent_change":111,"volume":1192,"transactions":9,"vwap":1191},"2026-04-22",117.25,115.82,116.16,38700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1056,"percent_change":251,"volume":1199,"transactions":9,"vwap":1198},"2026-04-21",117.39,117.72,116,116.17,37000,{"date":1201,"open":1202,"high":1203,"low":1202,"close":440,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":440},"2026-04-20",115.45,116.93,1.29,1.12,84200,{"date":1208,"open":410,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-17",115.6,114.62,115.58,1.55,1.36,329600,{"date":1216,"open":630,"high":1161,"low":1217,"close":1161,"change":1218,"percent_change":1127,"volume":1219,"transactions":9,"vwap":1161},"2026-04-16",111.65,2.1,22600,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":969,"volume":1226,"transactions":9,"vwap":1224},"2026-04-15",112.080002,110.87,111.93,0.53,14600,{"date":1228,"open":1229,"high":1229,"low":1230,"close":389,"change":1231,"percent_change":101,"volume":1232,"transactions":9,"vwap":389},"2026-04-14",111.61,110.059998,1.11,34100,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":999,"volume":1239,"transactions":9,"vwap":1237},"2026-04-13",107.78,110.31,110.29,2.57,32900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":913,"volume":1247,"transactions":9,"vwap":1245},"2026-04-10",107.74,107.97,107,107.72,0.7,24500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":211,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",106.84,107.56,105.8,107.019997,0.18,67600,{"date":1257,"open":1258,"high":1250,"low":1259,"close":1250,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1250},"2026-04-08",106.67,105,3.54,3.43,20300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1008,"volume":1270,"transactions":9,"vwap":1268},"2026-04-07",102.36,103.36,101.81,103.3,0.28,9200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":674,"percent_change":1254,"volume":1277,"transactions":9,"vwap":1276},"2026-04-06",102.91,103.43,102.88,103.019997,10000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1260,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-02",97.51,102.83,97.23,3.57,17500,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-01",98.89,100.050003,99.29,1.5,1.53,9400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1296},"2026-03-31",95.34,97.79,95.059998,3.8,4.04,4100,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":743,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-30",96.9,93.6,93.99,-1.96,22300,{"date":1309,"open":1310,"high":1311,"low":1295,"close":1312,"change":1313,"percent_change":283,"volume":1314,"transactions":9,"vwap":1312},"2026-03-27",96.13,96.4,95.87,-1,36800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":872,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",98.22,99.050003,96.86,96.87,-2.3,7600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1231,"percent_change":116,"volume":1329,"transactions":9,"vwap":1328},"2026-03-25",98.99,99.67,98.92,99.17,12500,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-24",97.69,98.87,98.059998,-0.07,8900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-23",97.63,98.56,97.24,98.13,1.79,1.86,14700,{"date":1347,"open":1348,"high":1348,"low":1310,"close":1349,"change":1350,"percent_change":1351,"volume":1329,"transactions":9,"vwap":1349},"2026-03-20",99.74,96.34,-4.01,-4,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-19",98.28,100.35,98.2,0.79,8700,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1185,"percent_change":1185,"volume":1364,"transactions":9,"vwap":1363},"2026-03-18",99.23,100.91,99.56,11100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1348,"change":1370,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1348},"2026-03-17",99.59,100.19,99.38,0,5700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1348,"change":101,"percent_change":88,"volume":1377,"transactions":9,"vwap":1348},"2026-03-16",99.95,100.29,99.64,8500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":190,"volume":1385,"transactions":9,"vwap":1383},"2026-03-13",98.52,99.81,98.42,98.73,0.94,9100,{"date":1387,"open":1388,"high":1389,"low":1296,"close":1296,"change":1390,"percent_change":1391,"volume":1336,"transactions":9,"vwap":1296},"2026-03-12",98.16,99.019997,-1.05,-1.06,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":990,"volume":1398,"transactions":9,"vwap":1396},"2026-03-11",97.97,99.84,98.84,0.97,8100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-10",97.55,98.98,97.54,97.87,0.69,0.71,9000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-09",94.31,97.25,94.010002,97.18,1.74,1.82,10300,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1336,"transactions":9,"vwap":1421},"2026-03-06",95.43,97.21,95.44,-1.31,-1.35,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":848,"percent_change":905,"volume":1430,"transactions":9,"vwap":1429},"2026-03-05",96.98,97.099998,95.72,96.75,10900,{"date":1432,"open":1403,"high":1433,"low":1434,"close":1435,"change":1139,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-04",98.34,96.74,98.15,1.27,9600,{"date":1439,"open":1440,"high":1441,"low":1410,"close":1442,"change":1443,"percent_change":976,"volume":1444,"transactions":9,"vwap":1442},"2026-03-03",96.36,97.15,96.92,-1.56,12300,{"date":1446,"open":1312,"high":1447,"low":1312,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-02",98.49,98.48,1.14,1.17,10100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":1458,"volume":1358,"transactions":9,"vwap":1455},"2026-02-27",95.16,97.34,95,1.06,1.1,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-26",97.68,95.48,96.28,-1.2,-1.23,10400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-25",97.42,98.11,97.41,97.48,0.43,0.44,7000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":65,"volume":1483,"transactions":9,"vwap":1481},"2026-02-24",96.23,97.12,96.010002,97.050003,0.87,9900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-23",96.31,96.48,95.8,96.18,-0.9,-0.93,6700,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":442,"volume":1499,"transactions":9,"vwap":1497},"2026-02-20",96.14,97.33,97.080002,0.55,7200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":840,"volume":1507,"transactions":9,"vwap":1505},"2026-02-19",96.45,97.010002,96.35,96.53,0.15,5000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1437,"transactions":9,"vwap":1513},"2026-02-18",96.73,96.85,95.89,96.38,-0.55,-0.57,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1080,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-17",96.81,97.43,95.66,96.93,-0.24,17800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":634,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-13",95.36,97.47,94.72,97.16,2.38,8200,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-12",94,96.46,94.9,3.28,3.58,13800,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1008,"percent_change":773,"volume":1545,"transactions":9,"vwap":1544},"2026-02-11",91.83,90.19,91.62,5200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-10",90.96,91.61,90.68,91.35,0.89,0.98,6500,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":983,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-09",88.32,90.72,90.46,2.19,7800,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-06",85.67,88.52,3.94,4.66,6100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":863,"percent_change":742,"volume":1430,"transactions":9,"vwap":1574},"2026-02-05",85.010002,85.36,84.26,84.58,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":482,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-04",87.66,87.74,86.41,86.5,-0.72,4900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":832,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-03",87,87.14,85.73,87.13,-0.15,5100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-02",87.36,88.34,87.23,87.26,-0.33,-0.38,4300,{"date":1601,"open":1602,"high":1565,"low":1603,"close":1604,"change":481,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-30",88.45,87.44,87.59,-0.84,21100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-29",88.67,87.040001,88.33,-0.41,-0.46,7300,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":512,"volume":1437,"transactions":9,"vwap":1619},"2026-01-28",89.38,88.5,88.74,-0.4,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1212,"percent_change":21,"volume":1627,"transactions":9,"vwap":1626},"2026-01-27",88.7,89.54,88.13,89.14,13200,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1604,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1604},"2026-01-26",87.099998,88.56,1.21,1.4,30100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":211,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-23",86.66,86.9,85.81,86.38,0.2,6900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":151,"percent_change":1072,"volume":1649,"transactions":9,"vwap":1648},"2026-01-22",86.93,87.029999,86.2,86.21,21600,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-21",86.31,84.84,85.86,0.09,0.1,11700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1561,"transactions":9,"vwap":1662},"2026-01-20",86.44,87.010002,85.77,-2.48,-2.81,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":136,"percent_change":532,"volume":1671,"transactions":9,"vwap":1670},"2026-01-16",87.77,88.4,87.49,88.25,26700,{"date":1673,"open":1674,"high":1675,"low":1603,"close":1604,"change":189,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1604},"2026-01-15",87.5,88.55,1.25,13000,{"date":1679,"open":1680,"high":1585,"low":1681,"close":1682,"change":1683,"percent_change":1185,"volume":1364,"transactions":9,"vwap":1682},"2026-01-14",86.54,85.74,86.51,-0.16,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-13",86.17,86.98,85.95,86.67,0.72,0.84,19900,{"date":1694,"open":1695,"high":1688,"low":1695,"close":1688,"change":1458,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1688},"2026-01-12",84.53,1.3,12100,{"date":1699,"open":1573,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1406,"volume":898,"transactions":9,"vwap":1702},"2026-01-09",85.13,84.21,84.85,0.6,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":946,"volume":1711,"transactions":9,"vwap":1709},"2026-01-08",85.029999,85.19,84.080002,84.25,-1.3,15300,{"date":1713,"open":1647,"high":1647,"low":1714,"close":1714,"change":1715,"percent_change":1620,"volume":1716,"transactions":9,"vwap":1714},"2026-01-07",85.55,-0.34,7700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":141,"percent_change":523,"volume":1723,"transactions":9,"vwap":1722},"2026-01-06",85.64,86.010002,84.91,85.89,8600,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1345,"transactions":9,"vwap":1728},"2026-01-05",86.040001,84.75,85.57,0.04,0.05,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1225,"percent_change":1737,"volume":1277,"transactions":9,"vwap":1736},"2026-01-02",85.58,85.84,85.24,85.53,0.62,{"date":1739,"open":1736,"high":1736,"low":1740,"close":1741,"change":352,"percent_change":1581,"volume":1407,"transactions":9,"vwap":1741},"2025-12-31",84.99,85,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-30",85.83,85.87,85.5,85.62,-0.02,12000,{"date":1751,"open":1572,"high":1752,"low":1572,"close":1719,"change":1753,"percent_change":1754,"volume":1554,"transactions":9,"vwap":1719},"2025-12-29",85.85,-0.09,-0.1,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1587,"change":1683,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1587},"2025-12-26",86.029999,85.45,-0.19,6800,{"date":1762,"open":1744,"high":1763,"low":1764,"close":1722,"change":106,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1722},"2025-12-24",85.96,85.72,0.07,9500,{"date":1768,"open":1769,"high":1744,"low":1770,"close":1744,"change":1771,"percent_change":1753,"volume":1772,"transactions":9,"vwap":1744},"2025-12-23",85.66,85.14,-0.08,17300,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":533,"percent_change":1690,"volume":1778,"transactions":9,"vwap":1777},"2025-12-22",85.59,86.11,85.91,5600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1614,"transactions":9,"vwap":1784},"2025-12-19",84.78,85.65,84.66,85.3,0.88,1.04,{"date":1788,"open":1572,"high":1572,"low":1789,"close":1790,"change":1791,"percent_change":564,"volume":1792,"transactions":9,"vwap":1790},"2025-12-18",84.040001,84.42,0.39,4800,{"date":1794,"open":1572,"high":1795,"low":1796,"close":1796,"change":1464,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-17",85.39,84.029999,-1.41,5300,{"date":1800,"open":1801,"high":1719,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-16",85.47,84.89,85.23,-1.15,-1.33,9300,{"date":1808,"open":1645,"high":1645,"low":1809,"close":1640,"change":1655,"percent_change":1656,"volume":1810,"transactions":9,"vwap":1640},"2025-12-15",86.14,20000,{"date":1812,"open":1557,"high":1813,"low":1814,"close":1815,"change":1087,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-12",88.43,85.92,86.29,-2.43,5900,{"date":1819,"open":1820,"high":1618,"low":1669,"close":1821,"change":1822,"percent_change":1176,"volume":1823,"transactions":9,"vwap":1821},"2025-12-11",88.37,88.44,0.67,11900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1667,"change":1370,"percent_change":1370,"volume":1398,"transactions":9,"vwap":1667},"2025-12-10",87.84,88.42,87.58,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1667,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1667},"2025-12-09",88.29,87.72,-0.42,-0.48,7900,{"date":1837,"open":1838,"high":1839,"low":1588,"close":1839,"change":990,"percent_change":1449,"volume":1398,"transactions":9,"vwap":1839},"2025-12-08",87.39,88.19,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1364,"transactions":9,"vwap":1844},"2025-12-05",87.65,86.91,87.2,-0.25,-0.29,{"date":1848,"open":1849,"high":1667,"low":1849,"close":1850,"change":1079,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-04",87.21,87.45,-0.31,9700,{"date":1854,"open":1855,"high":1832,"low":1856,"close":1832,"change":1857,"percent_change":695,"volume":1507,"transactions":9,"vwap":1832},"2025-12-03",87.42,86.6,0.56,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1703,"percent_change":1405,"volume":1863,"transactions":9,"vwap":1862},"2025-12-02",87.52,88.2,87.16,4200,{"date":1865,"open":1866,"high":1638,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1792,"transactions":9,"vwap":1867},"2025-12-01",86.89,86.56,-1.18,-1.34,{"date":1871,"open":1872,"high":1872,"low":1585,"close":1578,"change":158,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1578},"2025-11-28",87.83,0.85,17100,{"date":1876,"open":1877,"high":1850,"low":1878,"close":1585,"change":136,"percent_change":1176,"volume":1879,"transactions":9,"vwap":1585},"2025-11-26",86.69,86.68,6200,{"date":1881,"open":1882,"high":1682,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-25",85.37,86.34,0.93,1.09,4400,{"date":1888,"open":1889,"high":1890,"low":1708,"close":1891,"change":1892,"percent_change":790,"volume":1893,"transactions":9,"vwap":1891},"2025-11-24",84.11,85.52,85.41,1.78,8000,{"date":1895,"open":1896,"high":1897,"low":25,"close":1898,"change":1822,"percent_change":912,"volume":1657,"transactions":9,"vwap":1898},"2025-11-21",83.3,84.099998,83.63,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":873,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-20",86.32,86.52,82.96,-2.17,4600,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1846,"percent_change":1715,"volume":1911,"transactions":9,"vwap":1910},"2025-11-19",84.88,84.38,84.8,2400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1371,"transactions":9,"vwap":1917},"2025-11-18",84.48,85.38,84.18,85.089996,-0.22,-0.26,{"date":1921,"open":1922,"high":1596,"low":1923,"close":1924,"change":873,"percent_change":1925,"volume":1692,"transactions":9,"vwap":1924},"2025-11-17",86.92,85.040001,85.31,-2.11,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1103,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-14",85.82,87.15,85.8,0.26,3100,{"date":1934,"open":1935,"high":1936,"low":1922,"close":1922,"change":323,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1922},"2025-11-13",89.94,90.050003,-3.61,7400,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-12",90.65,90.16,90.18,-0.32,-0.35,19000,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":674,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-11",90.58,89.83,90.5,0.21,3400,{"date":1955,"open":1543,"high":1956,"low":1957,"close":1958,"change":58,"percent_change":81,"volume":1959,"transactions":9,"vwap":1958},"2025-11-10",90.63,89.58,90.31,5400,{"date":1961,"open":1962,"high":1963,"low":1850,"close":1963,"change":724,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-07",88.14,89.12,0.47,6000,{"date":1967,"open":1968,"high":1969,"low":1675,"close":1623,"change":1703,"percent_change":433,"volume":1817,"transactions":9,"vwap":1623},"2025-11-06",88.88,89.39,{"date":1971,"open":1850,"high":1972,"low":1850,"close":1973,"change":51,"percent_change":1857,"volume":1561,"transactions":9,"vwap":1973},"2025-11-05",88.48,88.099998,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1554,"transactions":9,"vwap":1978},"2025-11-04",88.65,88.91,87.61,-2.29,-2.55,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1582,"transactions":9,"vwap":1985},"2025-11-03",90.69,89.059998,89.9,-0.71,-0.78,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":65,"percent_change":44,"volume":1499,"transactions":9,"vwap":1993},"2025-10-31",89.78,90.9,89.7,90.61,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1690,"percent_change":912,"volume":1416,"transactions":9,"vwap":1998},"2025-10-30",88.8,90.62,89.71,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":905,"percent_change":976,"volume":2004,"transactions":9,"vwap":2003},"2025-10-29",90.37,88.73,88.99,11300,{"date":2006,"open":2007,"high":1550,"low":2008,"close":2009,"change":1729,"percent_change":1729,"volume":2010,"transactions":9,"vwap":2009},"2025-10-28",89.93,89.010002,90.42,15500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1822,"percent_change":532,"volume":1492,"transactions":9,"vwap":2016},"2025-10-27",90.41,90.82,90.12,90.38,{"date":2018,"open":2019,"high":2020,"low":2019,"close":1998,"change":1457,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1998},"2025-10-24",89.55,90.15,1.2,15000,{"date":2024,"open":2025,"high":2026,"low":2025,"close":1976,"change":1633,"percent_change":2027,"volume":1492,"transactions":9,"vwap":1976},"2025-10-23",87.53,88.77,1.6,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":481,"percent_change":1605,"volume":2034,"transactions":9,"vwap":2033},"2025-10-22",87.76,87.92,86.86,87.25,8800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1715,"volume":1377,"transactions":9,"vwap":2040},"2025-10-21",88.12,88.24,87.64,87.99,-0.3,{"date":2043,"open":1577,"high":1594,"low":1577,"close":1831,"change":2021,"percent_change":2044,"volume":1798,"transactions":9,"vwap":1831},"2025-10-20",1.38,{"date":2046,"open":1645,"high":2047,"low":1809,"close":2048,"change":833,"percent_change":832,"volume":1959,"transactions":9,"vwap":2048},"2025-10-17",87.22,87.089996,{"date":2050,"open":2051,"high":1670,"low":1588,"close":1844,"change":231,"percent_change":1080,"volume":1642,"transactions":9,"vwap":1844},"2025-10-16",87.88,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":58,"percent_change":2044,"volume":1893,"transactions":9,"vwap":2057},"2025-10-15",87.27,87.67,86.63,87.4,{"date":2059,"open":2060,"high":1922,"low":1746,"close":1648,"change":1765,"percent_change":2061,"volume":1863,"transactions":9,"vwap":1648},"2025-10-14",85.6,0.08,{"date":2063,"open":2064,"high":2064,"low":1809,"close":1809,"change":126,"percent_change":1964,"volume":2065,"transactions":9,"vwap":1809},"2025-10-13",86.81,4000,{"date":2067,"open":1972,"high":2068,"low":1681,"close":1681,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1681},"2025-10-10",88.64,-2.23,-2.53,38600,{"date":2073,"open":2074,"high":1973,"low":2075,"close":2074,"change":1683,"percent_change":1185,"volume":1852,"transactions":9,"vwap":2074},"2025-10-09",87.97,87.33,{"date":2077,"open":2078,"high":1962,"low":2056,"close":1625,"change":2079,"percent_change":2080,"volume":1657,"transactions":9,"vwap":1625},"2025-10-08",86.7,1.83,2.12,{"date":2082,"open":1667,"high":1667,"low":1814,"close":2083,"change":392,"percent_change":2084,"volume":1336,"transactions":9,"vwap":2083},"2025-10-07",86.3,-1.22,{"date":2086,"open":2087,"high":2087,"low":1866,"close":2088,"change":141,"percent_change":523,"volume":1451,"transactions":9,"vwap":2088},"2025-10-06",87.81,87.37,{"date":2090,"open":2025,"high":1578,"low":2091,"close":2092,"change":1589,"percent_change":2093,"volume":1806,"transactions":9,"vwap":2092},"2025-10-03",86.82,87.050003,-0.17,{"date":2095,"open":1674,"high":1674,"low":1878,"close":1844,"change":106,"percent_change":1765,"volume":1760,"transactions":9,"vwap":1844},"2025-10-02",{"date":2097,"open":1660,"high":1849,"low":1660,"close":1586,"change":126,"percent_change":564,"volume":1300,"transactions":9,"vwap":1586},"2025-10-01",{"date":2099,"open":2078,"high":2100,"low":1777,"close":2100,"change":1473,"percent_change":2101,"volume":1852,"transactions":9,"vwap":2100},"2025-09-30",86.74,0.5,{"date":2103,"open":2104,"high":2104,"low":2105,"close":1652,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1652},"2025-09-29",86.87,86.28,-0.05,-0.06,3500,{"date":2110,"open":2111,"high":2112,"low":1757,"close":2113,"change":1656,"percent_change":2114,"volume":2108,"transactions":9,"vwap":2113},"2025-09-26",86.23,86.46,86.36,0.12,{"date":2116,"open":2117,"high":1902,"low":1654,"close":2118,"change":2119,"percent_change":2120,"volume":1893,"transactions":9,"vwap":2118},"2025-09-25",86.15,86.26,-0.43,-0.5,{"date":2122,"open":2123,"high":2123,"low":1877,"close":1877,"change":2084,"percent_change":2124,"volume":1792,"transactions":9,"vwap":1877},"2025-09-24",87.96,-1.39,{"date":2126,"open":2127,"high":2128,"low":2030,"close":2129,"change":1851,"percent_change":1945,"volume":1531,"transactions":9,"vwap":2129},"2025-09-23",88.35,88.47,87.91,{"date":2131,"open":1860,"high":2132,"low":1860,"close":2133,"change":1473,"percent_change":51,"volume":2134,"transactions":9,"vwap":2133},"2025-09-22",88.27,88.22,3900,{"date":2136,"open":1821,"high":1821,"low":1578,"close":2137,"change":1135,"percent_change":1944,"volume":2138,"transactions":9,"vwap":2137},"2025-09-19",87.79,7100,{"date":2140,"open":1832,"high":1668,"low":1832,"close":2141,"change":2142,"percent_change":1213,"volume":2143,"transactions":9,"vwap":2141},"2025-09-18",88.07,1.18,10200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1866,"change":523,"percent_change":1473,"volume":1582,"transactions":9,"vwap":1866},"2025-09-17",86.8,87.73,86.79,{"date":2150,"open":1922,"high":1922,"low":2151,"close":1902,"change":352,"percent_change":1986,"volume":1879,"transactions":9,"vwap":1902},"2025-09-16",86.050003,{"date":2153,"open":1580,"high":1596,"low":1580,"close":1586,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1586},"2025-09-15",0.92,1.07,5500,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":849,"percent_change":1805,"volume":1292,"transactions":9,"vwap":2160},"2025-09-12",87.29,86.22,{"date":2162,"open":1637,"high":2163,"low":1637,"close":2163,"change":1450,"percent_change":1213,"volume":2156,"transactions":9,"vwap":2163},"2025-09-11",87.38,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1648,"change":1633,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1648},"2025-09-10",85.56,86.53,85.44,1.65,7500,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":65,"percent_change":2155,"volume":1911,"transactions":9,"vwap":2174},"2025-09-09",84.059998,84.81,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":371,"percent_change":151,"volume":2065,"transactions":9,"vwap":2178},"2025-09-08",83.48,83.91,83.27,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1406,"volume":1430,"transactions":9,"vwap":2185},"2025-09-05",83.71,83.9,83.24,83.62,0.59,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":1290,"percent_change":615,"volume":1886,"transactions":9,"vwap":2190},"2025-09-04",82.9,83.029999,82.68,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1945,"percent_change":2119,"volume":2198,"transactions":9,"vwap":2197},"2025-09-03",82.010002,82.23,81.26,81.53,4700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1014,"percent_change":2205,"volume":1531,"transactions":9,"vwap":2204},"2025-09-02",81.82,82.099998,81.48,81.88,-1.11,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1582,"transactions":9,"vwap":2210},"2025-08-29",83.51,82.66,82.8,-1.74,-2.06,{"date":2214,"open":2215,"high":1783,"low":2215,"close":2216,"change":433,"percent_change":912,"volume":1345,"transactions":9,"vwap":2216},"2025-08-28",83.75,84.54,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":523,"volume":1817,"transactions":9,"vwap":2221},"2025-08-27",83.55,83.93,83.86,0.31,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2219,"change":1269,"percent_change":1007,"volume":2227,"transactions":9,"vwap":2219},"2025-08-26",83.010002,83.6,6400,{"date":2229,"open":2230,"high":2182,"low":2179,"close":2179,"change":1080,"percent_change":1135,"volume":1292,"transactions":9,"vwap":2179},"2025-08-25",83.4,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":1212,"percent_change":293,"volume":1377,"transactions":9,"vwap":2235},"2025-08-22",82.38,84.019997,83.5,{"date":2237,"open":2238,"high":2239,"low":2197,"close":2239,"change":1729,"percent_change":1730,"volume":2240,"transactions":9,"vwap":2239},"2025-08-21",81.63,81.95,16500,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1771,"percent_change":1754,"volume":2246,"transactions":9,"vwap":2245},"2025-08-20",82.14,81.12,81.91,17400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":714,"percent_change":2253,"volume":898,"transactions":9,"vwap":2252},"2025-08-19",82.71,82.75,81.89,81.99,-0.81,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2209,"change":1185,"percent_change":1918,"volume":2134,"transactions":9,"vwap":2209},"2025-08-18",82.79,82.51,{"date":2259,"open":2260,"high":2225,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1300,"transactions":9,"vwap":2262},"2025-08-15",82.74,82.67,82.84,-0.03,-0.04,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":946,"volume":2134,"transactions":9,"vwap":2269},"2025-08-14",83.38,82.48,82.87,-1.28,{"date":2272,"open":2273,"high":2273,"low":2234,"close":2274,"change":1753,"percent_change":833,"volume":2275,"transactions":9,"vwap":2274},"2025-08-13",84.79,84.15,4500,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":189,"percent_change":1696,"volume":1545,"transactions":9,"vwap":2279},"2025-08-12",83.47,84.24,{"date":2281,"open":2282,"high":2173,"low":2283,"close":2283,"change":1620,"percent_change":1834,"volume":2156,"transactions":9,"vwap":2283},"2025-08-11",83.59,83.16,{"date":2285,"open":1695,"high":1695,"low":2286,"close":2287,"change":2288,"percent_change":664,"volume":2275,"transactions":9,"vwap":2287},"2025-08-08",83.53,83.56,-0.64,{"date":2290,"open":2291,"high":2291,"low":2230,"close":2292,"change":1690,"percent_change":2293,"volume":2227,"transactions":9,"vwap":2292},"2025-08-07",84.67,84.2,0.86,{"date":2295,"open":2296,"high":2215,"low":2297,"close":2177,"change":1246,"percent_change":1873,"volume":1879,"transactions":9,"vwap":2177},"2025-08-06",83.18,83.12,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":946,"percent_change":904,"volume":1959,"transactions":9,"vwap":2302},"2025-08-05",84.37,82.76,82.78,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":705,"volume":2134,"transactions":9,"vwap":2307},"2025-08-04",83,84.49,84.3,1.46,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2262,"change":2313,"percent_change":1306,"volume":1475,"transactions":9,"vwap":2262},"2025-08-01",83.94,82.41,-1.66,{"date":2315,"open":1782,"high":2316,"low":2306,"close":2317,"change":2318,"percent_change":2084,"volume":1568,"transactions":9,"vwap":2317},"2025-07-31",86.16,84.5,-1.04,{"date":2320,"open":1757,"high":2321,"low":2322,"close":2323,"change":833,"percent_change":832,"volume":2324,"transactions":9,"vwap":2323},"2025-07-30",86.43,85.27,85.54,3300,{"date":2326,"open":1722,"high":1686,"low":1747,"close":1782,"change":2093,"percent_change":231,"volume":1590,"transactions":9,"vwap":1782},"2025-07-29",{"date":2328,"open":2329,"high":2330,"low":2329,"close":1928,"change":2114,"percent_change":2331,"volume":1932,"transactions":9,"vwap":1928},"2025-07-28",85.68,86.080002,0.14,{"date":2333,"open":1764,"high":1764,"low":2334,"close":2335,"change":1335,"percent_change":1771,"volume":2336,"transactions":9,"vwap":2335},"2025-07-25",85.16,85.7,3000,{"date":2338,"open":1728,"high":1777,"low":2339,"close":1662,"change":304,"percent_change":1791,"volume":1778,"transactions":9,"vwap":1662},"2025-07-24",85.34,{"date":2341,"open":1702,"high":1801,"low":1702,"close":2168,"change":2342,"percent_change":1397,"volume":2343,"transactions":9,"vwap":2168},"2025-07-23",0.82,2900,{"date":2345,"open":2346,"high":2347,"low":2292,"close":2347,"change":1072,"percent_change":51,"volume":2348,"transactions":9,"vwap":2347},"2025-07-22",84.43,84.62,2300,{"date":2350,"open":2351,"high":1783,"low":2351,"close":1701,"change":158,"percent_change":1552,"volume":2352,"transactions":9,"vwap":1701},"2025-07-21",83.78,3700,{"date":2354,"open":2355,"high":2185,"low":2356,"close":2278,"change":1641,"percent_change":2357,"volume":1300,"transactions":9,"vwap":2278},"2025-07-18",83.58,83.19,0.24,{"date":2359,"open":2360,"high":2179,"low":2361,"close":2179,"change":2154,"percent_change":1205,"volume":2362,"transactions":9,"vwap":2179},"2025-07-17",83.099998,83.050003,3200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":1553,"volume":1545,"transactions":9,"vwap":2366},"2025-07-16",81.65,82.35,81.059998,0.8,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":252,"percent_change":352,"volume":1792,"transactions":9,"vwap":2373},"2025-07-15",82.55,81.39,81.55,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":724,"percent_change":2379,"volume":1716,"transactions":9,"vwap":2378},"2025-07-14",81.41,82.22,82.059998,0.51,{"date":2381,"open":2201,"high":2382,"low":2383,"close":2384,"change":1581,"percent_change":663,"volume":1582,"transactions":9,"vwap":2384},"2025-07-11",81.97,81.57,81.64,{"date":2386,"open":2250,"high":2250,"low":2387,"close":2388,"change":1079,"percent_change":1597,"volume":2389,"transactions":9,"vwap":2388},"2025-07-10",81.81,82.36,2800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":1931,"percent_change":141,"volume":1953,"transactions":9,"vwap":2393},"2025-07-09",82.46,82.63,81.96,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":773,"percent_change":523,"volume":2324,"transactions":9,"vwap":2398},"2025-07-08",82.19,82.37,81.9,{"date":2401,"open":2402,"high":2301,"low":2403,"close":2404,"change":653,"percent_change":849,"volume":1792,"transactions":9,"vwap":2404},"2025-07-07",82.72,81.86,82.07,{"date":2406,"open":2407,"high":2356,"low":2408,"close":2190,"change":773,"percent_change":313,"volume":1953,"transactions":9,"vwap":2190},"2025-07-03",82.92,82.64,{"date":2410,"open":2402,"high":2250,"low":2411,"close":2412,"change":1748,"percent_change":1748,"volume":1300,"transactions":9,"vwap":2412},"2025-07-02",82.54,82.73,{"date":2414,"open":2415,"high":2225,"low":2233,"close":2250,"change":1845,"percent_change":2041,"volume":1507,"transactions":9,"vwap":2250},"2025-07-01",82.39,{"date":2417,"open":2418,"high":2305,"low":2418,"close":2305,"change":889,"percent_change":888,"volume":2419,"transactions":9,"vwap":2305},"2025-06-30",82,25200,{"date":2421,"open":2422,"high":2387,"low":2423,"close":2424,"change":121,"percent_change":2222,"volume":1911,"transactions":9,"vwap":2424},"2025-06-27",81.71,81.46,81.76,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":1683,"percent_change":231,"volume":1599,"transactions":9,"vwap":2429},"2025-06-26",81.69,81.32,81.51,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":798,"percent_change":1805,"volume":2435,"transactions":9,"vwap":2434},"2025-06-25",82.97,82.98,81.67,2700,{"date":2437,"open":2399,"high":2438,"low":2439,"close":2440,"change":880,"percent_change":2441,"volume":1336,"transactions":9,"vwap":2440},"2025-06-24",82.82,81.61,82.77,2.02,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":532,"percent_change":1884,"volume":2446,"transactions":9,"vwap":2445},"2025-06-23",80.080002,81.13,2600,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":833,"percent_change":2452,"volume":1545,"transactions":9,"vwap":2451},"2025-06-20",81.029999,80.19,80.38,-0.14,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":136,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-18",80.17,80.66,80.099998,80.49,0.83,3600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1490,"percent_change":2205,"volume":1407,"transactions":9,"vwap":2466},"2025-06-17",80.57,80.64,79.7,79.83,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1140,"percent_change":1204,"volume":1300,"transactions":9,"vwap":2471},"2025-06-16",80.050003,80.85,80.73,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2465,"change":491,"percent_change":2477,"volume":2275,"transactions":9,"vwap":2465},"2025-06-13",80.029999,80.41,79.69,-1.82,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":564,"percent_change":442,"volume":2483,"transactions":9,"vwap":2482},"2025-06-12",80.76,81.37,81.18,2500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":2362,"transactions":9,"vwap":2488},"2025-06-11",81.21,81.33,80.72,-0.36,-0.44,{"date":2492,"open":2493,"high":2493,"low":2470,"close":2493,"change":1079,"percent_change":1597,"volume":2389,"transactions":9,"vwap":2493},"2025-06-10",81.080002,{"date":2495,"open":2496,"high":2373,"low":2497,"close":2498,"change":1269,"percent_change":151,"volume":2389,"transactions":9,"vwap":2498},"2025-06-09",81.38,81.2,81.35,{"date":2500,"open":2496,"high":2496,"low":2501,"close":2502,"change":724,"percent_change":920,"volume":2362,"transactions":9,"vwap":2502},"2025-06-06",80.95,81.07,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1490,"volume":1590,"transactions":9,"vwap":2507},"2025-06-05",81.58,80.58,80.65,-0.73,{"date":2510,"open":2449,"high":2505,"low":2511,"close":2496,"change":2186,"percent_change":37,"volume":2389,"transactions":9,"vwap":2496},"2025-06-04",80.87,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2515,"change":2142,"percent_change":2516,"volume":2446,"transactions":9,"vwap":2515},"2025-06-03",79.85,80.79,1.48,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":968,"percent_change":2368,"volume":2324,"transactions":9,"vwap":2520},"2025-06-02",78.62,79.61,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2120,"percent_change":482,"volume":1642,"transactions":9,"vwap":2525},"2025-05-30",78.99,78.23,78.98,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":1683,"percent_change":231,"volume":2336,"transactions":9,"vwap":2530},"2025-05-29",79.94,79.39,79.48,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2041,"percent_change":1598,"volume":1649,"transactions":9,"vwap":2536},"2025-05-28",79.95,80.31,79.59,79.64,{"date":2538,"open":2539,"high":2534,"low":2539,"close":2528,"change":382,"percent_change":2540,"volume":2352,"transactions":9,"vwap":2528},"2025-05-27",79.56,1.63,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":1833,"percent_change":2546,"volume":1407,"transactions":9,"vwap":2545},"2025-05-23",78.099998,78.76,78.66,-0.53,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2093,"percent_change":1184,"volume":1886,"transactions":9,"vwap":2552},"2025-05-22",79.2,79.52,78.97,79.080002,{"date":2554,"open":2555,"high":2556,"low":2552,"close":2557,"change":2558,"percent_change":1797,"volume":2352,"transactions":9,"vwap":2557},"2025-05-21",79.79,80.56,79.25,-1.13,{"date":2560,"open":2455,"high":2451,"low":2561,"close":2451,"change":1918,"percent_change":1079,"volume":2065,"transactions":9,"vwap":2451},"2025-05-20",80.059998,{"date":2563,"open":2564,"high":2488,"low":2564,"close":2565,"change":2061,"percent_change":1656,"volume":2343,"transactions":9,"vwap":2565},"2025-05-19",79.53,80.6,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2569,"change":1473,"percent_change":2571,"volume":1568,"transactions":9,"vwap":2569},"2025-05-16",80.22,80.52,80.019997,0.54,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2575,"change":2459,"percent_change":2576,"volume":1863,"transactions":9,"vwap":2575},"2025-05-15",79.24,80.089996,1.05,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1269,"volume":1823,"transactions":9,"vwap":2581},"2025-05-14",79.5,79.059998,79.26,0.22,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":433,"percent_change":1482,"volume":2589,"transactions":9,"vwap":2588},"2025-05-13",78.83,79.16,78.72,79.040001,11200,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2154,"percent_change":58,"volume":1959,"transactions":9,"vwap":2594},"2025-05-12",79.4,77.84,78.36,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":773,"percent_change":1791,"volume":2601,"transactions":9,"vwap":2600},"2025-05-09",77.51,77.76,77.32,77.44,1600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2606,"change":532,"percent_change":1553,"volume":2435,"transactions":9,"vwap":2606},"2025-05-08",77.24,77.57,77.14,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":2612,"percent_change":252,"volume":2435,"transactions":9,"vwap":2610},"2025-05-07",76.37,76.39,75.99,-0.39,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":1851,"percent_change":1620,"volume":2435,"transactions":9,"vwap":2617},"2025-05-06",76.4,76.99,76.78,{"date":2619,"open":2616,"high":2620,"low":2621,"close":2622,"change":1748,"percent_change":2263,"volume":2198,"transactions":9,"vwap":2622},"2025-05-05",77.55,76.83,77.089996,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1676,"volume":1953,"transactions":9,"vwap":2628},"2025-05-02",77.19,77.26,77.040001,77.11,0.95,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2379,"percent_change":1822,"volume":2635,"transactions":9,"vwap":2634},"2025-05-01",76.13,76.62,76.16,2100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2639,"change":304,"percent_change":1474,"volume":1531,"transactions":9,"vwap":2639},"2025-04-30",74.15,75.65,73.95,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2576,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-04-29",74.66,75.54,75.32,1.41,33900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":146,"percent_change":2379,"volume":1911,"transactions":9,"vwap":2653},"2025-04-28",73.88,74.37,73.61,74.27,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1552,"percent_change":2660,"volume":1863,"transactions":9,"vwap":2659},"2025-04-25",73.43,74.059998,73.27,73.89,1.22,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":1397,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-04-24",72.28,73.38,73,1.35,10500,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":433,"percent_change":2629,"volume":2673,"transactions":9,"vwap":2672},"2025-04-23",73.25,71.78,72.029999,9800,{"date":179,"open":2675,"high":2676,"low":175,"close":2677,"change":1498,"percent_change":131,"volume":1437,"transactions":9,"vwap":2677},70.8,71.46,71.35]