[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITRI":3,"homepage-market-summary":31,"stock-historical-ITRI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ITRI","2026-10-05",{"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},"Itron Inc","Nasdaq",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","Itron Inc provides solutions that measure, manage, and analyze energy and water use. The company offers grid edge intelligence, energy and water management, smart city applications, Industrial Internet of Things (IIoT), and critical infrastructure and related services. It operates under the Itron brand and has four reportable segments: Device Solutions, Networked Solutions, Resiliency Solutions, and Outcomes. Key revenue is generated from the Networked Solutions segment, which includes a combination of communicating endpoints (e.g., smart meters, modules, endpoints, and sensors), network infrastructure, network design services, and associated headend management and application software designed and sold as a complete solution for acquiring and transporting robust application-specific data.","5,550","Liberty Lake, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},87.79,86.54,88.69,85.9,86.51,1.28,1.48,940083.771826,13790,87.6086,142,77.77,845322.6186880877,15.6,8282,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},768559,280523877.29071,-16.72,"2025-04-23",[183,184,194,205,216,227,238,249,259,270,280,291,302,311,322,333,343,353,362,373,384,394,405,416,426,436,447,455,465,474,484,495,505,515,525,534,544,554,564,575,585,593,603,613,624,634,645,656,667,677,686,696,705,716,727,738,745,752,760,769,775,782,791,798,807,814,821,828,837,846,854,862,869,877,886,895,904,912,921,929,936,945,953,962,971,980,988,996,1004,1010,1017,1024,1032,1039,1048,1057,1065,1073,1081,1090,1095,1103,1107,1113,1120,1128,1136,1144,1151,1157,1166,1172,1179,1187,1195,1203,1211,1217,1224,1232,1240,1249,1258,1266,1274,1283,1291,1300,1306,1311,1318,1324,1332,1341,1348,1356,1364,1372,1379,1386,1395,1400,1408,1414,1420,1429,1436,1444,1447,1456,1464,1471,1480,1487,1494,1502,1510,1518,1525,1533,1542,1550,1559,1568,1575,1581,1588,1596,1604,1611,1618,1624,1631,1638,1644,1651,1659,1666,1672,1678,1685,1694,1702,1709,1715,1722,1730,1737,1744,1751,1758,1765,1771,1778,1782,1790,1798,1804,1813,1819,1826,1832,1837,1843,1849,1856,1863,1871,1878,1885,1892,1896,1902,1910,1915,1920,1928,1934,1940,1946,1953,1959,1966,1974,1983,1991,1998,2004,2010,2019,2026,2035,2043,2051,2060,2069,2077,2084,2090,2097,2105,2113,2122,2130,2138,2146,2155,2163,2170,2177,2184,2190,2199,2206,2213,2221,2228,2236,2244,2252,2259,2268,2276,2284,2293,2301,2308,2315,2323,2330,2337,2345,2352,2359,2367,2376,2382,2389,2397,2405,2412,2421,2428,2434,2441,2449,2456,2464,2472,2479,2485,2492,2498,2503,2509,2516,2522,2531,2540,2547,2555,2562,2569,2576,2584,2590,2598,2605,2611,2617,2623,2631,2638,2645,2652,2658,2665,2674,2680,2689,2696,2703,2712,2719,2726,2734,2741,2747,2755,2761,2768,2773,2780,2786,2792,2800,2806,2815,2823,2831,2838,2845,2853,2860,2868,2875,2882,2889,2896,2903,2911,2919,2928,2935,2942,2949,2956,2962,2969,2978,2985,2992,3000,3009,3015],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",87.47,87.855,85.79,0.27,0.31,574318.371659,10929,86.7277,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",86.76,88.66,85.82,86.24,-0.1,-0.12,792246.028354,12182,86.7553,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",87.83,89,86.3,86.34,-1.05,-1.2,777003.906092,10835,87.1343,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",88.16,89.2899,86.815,87.39,-1.1,-1.24,443535.366428,8280,87.5047,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",89.37,89.65,87.58,88.49,-1.26,-1.4,486807.385563,9432,88.4097,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",91.5,93.86,89.43,89.75,-1.77,-1.93,497734.763864,11080,90.0728,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":168,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",90.87,91.85,89.18,91.52,0.22,677332.12739,10187,91.17,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",93,93.125,91.08,91.32,-2.01,-2.15,428181.726775,12395,91.8762,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",94.1,91.865,93.33,0.9,0.97,675900.172206,10373,93.121,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",91.2,92.875,90.325,92.43,1.99,2.2,942915.60588,11023,92.6848,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",91.83,91.855,89.925,90.44,-0.94,-1.03,1773216.190018,9927,90.5128,{"date":303,"open":304,"high":304,"low":53,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",93.59,91.38,-0.76,-0.82,343443.519324,11463,91.5116,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",92.6,94.16,91.29,92.14,-0.16,-0.17,431408.356152,10514,92.4937,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",91.94,92.56,90.935,92.3,0.41,0.45,588785.164323,12194,92.0317,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":244,"volume":340,"transactions":341,"vwap":342},"2026-09-14",92.19,93.265,91.55,91.89,-1.66,474643.479448,14139,92.1372,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",94.43,94.75,93.34,93.55,0,361367.443915,10330,93.7839,{"date":354,"open":355,"high":356,"low":357,"close":348,"change":222,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",93.46,94.3223,92.68,-1.16,422942.56054,11945,93.3982,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",95.67,96.58,94.44,94.65,-1.92,-1.99,480311.93569,9136,95.1256,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",96.54,97.64,95.7,96.57,-0.44,-0.45,501174.892856,10059,96.6276,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",95.07,97.01,93.805,1.46,1.53,619015.40518,11387,95.8574,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",97.36,99.04,95.47,95.55,-0.57,-0.59,482863.874299,11846,96.1379,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",95.1,96.98,95.065,96.12,1.02,1.07,271573.447688,8430,96.0915,{"date":417,"open":418,"high":419,"low":420,"close":407,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",96.2,96.21,94.4701,-1.91,-1.97,381993.032286,9730,95.1001,{"date":427,"open":428,"high":429,"low":430,"close":387,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",97.33,98.5,96.18,-0.52,-0.53,491033.912008,7782,96.7941,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",99.27,99.94,96.82,97.53,-1.74,-1.75,302773.785555,6950,97.6401,{"date":448,"open":449,"high":450,"low":451,"close":438,"change":328,"percent_change":328,"volume":452,"transactions":453,"vwap":454},"2026-08-27",98.98,99.98,98.38,326573.419713,6998,99.1182,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",98.7,100.21,98.14,98.86,0.13,378120.074917,8077,98.8892,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",99.99,97.07,98.73,0.04,594865.64457,8956,98.2861,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",99.96,100.7699,98.35,98.69,-1.34,376280.197892,8082,98.8442,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",98.87,100.33,97.95,100.03,1.6,1.63,547567.355767,7799,99.86,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",98.01,99.2825,97.1142,98.43,-0.43,302778.36259,8543,98.357,{"date":506,"open":507,"high":508,"low":509,"close":460,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",97.4,100.61,97.31,2.68,2.79,861155.785835,13336,99.0634,{"date":516,"open":517,"high":518,"low":519,"close":430,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",99.92,100.425,96.13,-4.43,-4.4,723347.702304,13343,97.4917,{"date":526,"open":527,"high":528,"low":529,"close":508,"change":530,"percent_change":297,"volume":531,"transactions":532,"vwap":533},"2026-08-17",101.5,101.5199,99.4001,-0.95,521778.666898,12028,100.7038,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":358,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",102.82,102.915,101.25,101.56,-1.13,441338.810084,8394,101.8466,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",102.76,103.03,100.57,102.72,0.11,995952.762514,9555,102.5334,{"date":555,"open":556,"high":557,"low":539,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",103.77,104.085,102.61,-0.72,-0.7,378487.493997,9964,102.3653,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",102.63,104.66,102.17,103.33,0.7,0.68,322582.904528,10092,103.5083,{"date":576,"open":577,"high":578,"low":579,"close":566,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",103.09,103.75,102.185,-1.12,-1.08,432026.964342,11848,102.9675,{"date":586,"open":536,"high":587,"low":588,"close":578,"change":589,"percent_change":275,"volume":590,"transactions":591,"vwap":592},"2026-08-07",104.06,102.48,0.93,371122.473224,9602,103.3102,{"date":594,"open":595,"high":596,"low":597,"close":536,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",104.89,106.13,102.29,-2.75,-2.6,501818.601897,13357,103.5568,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":559,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",106.57,107,103.545,105.57,-0.68,816418.918789,17053,105.0433,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",101.71,106.78,100.5175,106.29,5.34,5.29,1264134.368787,22812,104.4434,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",100.23,102.035,100.08,100.95,1.29,914720.170208,17250,101.2644,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",99.17,100.07,97.56,99.66,0.81,0.82,799129.274092,16802,99.1288,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",102.14,102.59,97.03,98.85,-3.48,-3.4,1519233.843894,23869,98.6645,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",106.23,106.275,99.7,102.33,-4.69,-4.38,2709072.183791,35137,102.5834,{"date":668,"open":669,"high":670,"low":282,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",91.75,108.2,107.02,22.24,26.23,6379061.01656,68584,103.8279,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":102,"percent_change":39,"volume":683,"transactions":684,"vwap":685},"2026-07-27",84.5,84.93,81.13,84.78,2326379.563694,28390,83.437,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":117,"volume":693,"transactions":694,"vwap":695},"2026-07-24",84.38,85.62,83.59,84.22,0.29,555868.924186,12868,84.4119,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":112,"percent_change":47,"volume":702,"transactions":703,"vwap":704},"2026-07-23",83.04,84.495,81.64,83.93,476792.513537,12928,83.3253,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",83.81,84.985,82.735,83.21,-0.93,-1.11,736163.943838,11605,83.5088,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",84.74,86.1,84.06,84.14,-0.23,-0.27,416583.805207,10319,84.8113,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",86.48,86.935,83.665,84.37,-1.62,-1.88,663815.317736,14042,84.3458,{"date":739,"open":740,"high":20,"low":741,"close":742,"change":132,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-17",85,84.65,85.99,0.1,486900,{"date":746,"open":747,"high":748,"low":747,"close":19,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":19},"2026-07-16",83.5,86,1.91,2.27,442500,{"date":753,"open":754,"high":680,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",83.68,82.85,83.99,0.53,0.64,380900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",84,84.32,83.15,83.46,0.07,0.08,298400,{"date":770,"open":740,"high":689,"low":771,"close":772,"change":773,"percent_change":265,"volume":774,"transactions":9,"vwap":772},"2026-07-13",82.97,83.39,-1.71,530600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":550,"percent_change":461,"volume":781,"transactions":9,"vwap":780},"2026-07-10",85.24,85.95,84.47,85.099998,291800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",84.050003,85.69,83.78,84.99,0.94,1.12,317900,{"date":792,"open":765,"high":793,"low":794,"close":784,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":784},"2026-07-08",84.23,82.5,-0.39,-0.46,573800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",86.55,86.73,83.3,84.44,-2.3,-2.65,444300,{"date":808,"open":809,"high":197,"low":810,"close":811,"change":491,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-06",85.2,84.45,86.74,1.92,636400,{"date":815,"open":816,"high":801,"low":817,"close":818,"change":819,"percent_change":107,"volume":820,"transactions":9,"vwap":818},"2026-07-02",84.58,83.9,85.11,0.62,691200,{"date":822,"open":800,"high":823,"low":810,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",88.62,84.49,-2.04,-2.36,897900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",83.89,86.72,83.51,86.53,2.81,3.36,430500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",83.92,85.97,82.88,83.72,-0.15,-0.18,663800,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",82.029999,84.41,83.87,0.92,1.11,1841800,{"date":855,"open":856,"high":772,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",82.07,81.65,82.95,1.34,1.64,925500,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":122,"volume":868,"transactions":9,"vwap":866},"2026-06-24",81.099998,83.54,81.61,0.51,434600,{"date":870,"open":871,"high":872,"low":873,"close":864,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":864},"2026-06-23",80.94,81.99,80.4,-0.66,-0.81,480100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",80.68,81.91,80.2,81.76,0.95,1.18,542100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",80.42,81.25,79.47,80.81,1.55,1.96,1292200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",81.32,81.5,78.93,79.26,-1.84,-2.27,786100,{"date":905,"open":906,"high":907,"low":908,"close":864,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":864},"2026-06-16",81.38,81.97,80.98,0.39,0.48,561900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",81.69,82.64,80.15,80.71,0.15,0.19,467700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":317,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-12",81.019997,81.92,80.040001,80.56,-0.2,479400,{"date":930,"open":931,"high":923,"low":932,"close":933,"change":934,"percent_change":137,"volume":935,"transactions":9,"vwap":933},"2026-06-11",79.97,78.8,80.72,1.04,517600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",81.75,82.22,78.5,79.68,-2.66,-3.23,489400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":39,"volume":952,"transactions":9,"vwap":950},"2026-06-09",82,83.56,80.31,82.34,0.54,642700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",80.43,82.7,80.12,81.8,1.73,2.16,616000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",80.73,82.4,78.79,80.07,-0.98,-1.21,883100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",82.49,82.6,80.39,81.050003,-1.07,-1.3,622000,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",83.4,81.72,82.12,-1.82,-2.17,531600,{"date":989,"open":990,"high":991,"low":794,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",84.79,85.040001,83.94,-0.85,-1,520500,{"date":997,"open":998,"high":999,"low":1000,"close":990,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":990},"2026-06-01",82.2,85.34,81.81,2.31,2.8,618900,{"date":1005,"open":690,"high":1006,"low":924,"close":1007,"change":712,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-29",84.17,82.48,-1.33,759600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":690,"change":773,"percent_change":1015,"volume":1016,"transactions":9,"vwap":690},"2026-05-28",85.17,86.77,83.37,-2,670100,{"date":1018,"open":679,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":411,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",85.98,83.95,85.3,0.86,522000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":803,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":803},"2026-05-26",84.11,85.31,83.17,1.42,1.71,649200,{"date":1033,"open":1034,"high":1035,"low":947,"close":1036,"change":151,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-22",82.32,83.080002,83.019997,1.43,598200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",80.88,82.71,80.37,81.85,0.5,0.61,655500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",78.34,81.79,77.85,81.35,3.33,4.27,846600,{"date":1058,"open":1059,"high":1060,"low":27,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",80.5,80.93,78.019997,-2.78,-3.44,756500,{"date":1066,"open":1067,"high":681,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",80.67,79.089996,80.8,1.56,1.97,779200,{"date":1074,"open":1075,"high":898,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",80.84,79.2,79.24,-2.29,-2.81,708400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",82.94,83.47,80.89,81.53,-0.69,-0.84,750300,{"date":1091,"open":1092,"high":1042,"low":1059,"close":939,"change":1093,"percent_change":884,"volume":1094,"transactions":9,"vwap":939},"2026-05-13",81.57,0.96,612500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":380,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-12",81.83,82.57,80.28,81.26,-0.55,741100,{"date":1104,"open":889,"high":973,"low":864,"close":1105,"change":317,"percent_change":927,"volume":1106,"transactions":9,"vwap":1105},"2026-05-11",81.71,763600,{"date":1108,"open":1109,"high":771,"low":1110,"close":1111,"change":107,"percent_change":275,"volume":1112,"transactions":9,"vwap":1111},"2026-05-08",81.77,81.43,81.87,654500,{"date":1114,"open":771,"high":1115,"low":891,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",84.26,81.14,-1.83,-2.21,781300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":771,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":771},"2026-05-06",86.47,86.93,82.78,-1.45,-1.72,821700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":168,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-05",85.080002,85.22,83.19,84.42,0.24,395900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":691,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":691},"2026-05-04",85.28,86.8,84.07,-1.18,-1.38,797700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":490,"percent_change":749,"volume":1150,"transactions":9,"vwap":1149},"2026-05-01",84.95,85.94,83.62,85.4,577300,{"date":1152,"open":817,"high":1153,"low":1154,"close":1155,"change":852,"percent_change":859,"volume":1156,"transactions":9,"vwap":1155},"2026-04-30",86.050003,81.9,83.8,1134200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-29",85.77,86.019997,81.7,82.69,-4.31,-4.95,1507800,{"date":1167,"open":1168,"high":231,"low":1169,"close":1170,"change":767,"percent_change":132,"volume":1171,"transactions":9,"vwap":1170},"2026-04-28",86.25,78.53,87,3255200,{"date":1173,"open":1174,"high":1175,"low":740,"close":1176,"change":1177,"percent_change":901,"volume":1178,"transactions":9,"vwap":1176},"2026-04-27",89.029999,89.66,86.92,-1.63,1979000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",88.6,89.14,87.42,88.55,-0.01,647700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":580,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-23",89.84,90.25,87.55,88.56,-1.25,883600,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-22",95.44,88.059998,89.68,-4.48,-4.76,1553000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":314,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":314},"2026-04-21",96.029999,96.39,91.68,-3.47,-3.55,1395800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":88,"percent_change":875,"volume":1089,"transactions":9,"vwap":1216},"2026-04-20",97.45,98.59,95.11,97.63,{"date":1218,"open":1219,"high":1220,"low":1221,"close":500,"change":1037,"percent_change":1222,"volume":1223,"transactions":9,"vwap":500},"2026-04-17",98.55,100.49,98.15,1.47,810500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1101,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-16",97.29,98,96.16,97,-0.56,567400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",95.46,98.33,97.55,1.19,1.23,574500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",95.26,97.3,95.25,96.36,1.89,2,559900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",93.92,94.89,92.62,94.47,0.28,0.3,623200,{"date":1259,"open":1260,"high":399,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-10",95.54,93.74,94.19,-0.91,-0.96,337500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":750,"volume":1273,"transactions":9,"vwap":1271},"2026-04-09",92.53,95.36,92.080002,95.099998,2.11,650700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-08",93.79,95.88,92.51,92.99,3.01,3.35,843200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1193,"volume":1290,"transactions":9,"vwap":1288},"2026-04-07",90.47,92.12,89.010002,89.98,-1.14,506200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-06",88.9,91.46,88.38,91.12,2.43,2.74,517100,{"date":1301,"open":1302,"high":296,"low":1303,"close":18,"change":1304,"percent_change":421,"volume":1305,"transactions":9,"vwap":18},"2026-04-02",88.88,87.13,-1.73,491800,{"date":1307,"open":230,"high":335,"low":230,"close":1308,"change":1309,"percent_change":163,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",90.42,0.79,578300,{"date":1312,"open":689,"high":1313,"low":679,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",89.99,89.63,5.75,6.86,1003500,{"date":1319,"open":1320,"high":1321,"low":832,"close":1322,"change":1126,"percent_change":265,"volume":1323,"transactions":9,"vwap":1322},"2026-03-30",86.84,87.71,83.88,843900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":598,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-27",87.78,88.92,85.12,85.6,-3.11,896600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-26",93.18,93.38,88.15,88.35,-5.19,-5.55,841700,{"date":1342,"open":348,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":851,"volume":1347,"transactions":9,"vwap":1345},"2026-03-25",94.41,92.21,93.54,0.85,529800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":306,"volume":1355,"transactions":9,"vwap":1353},"2026-03-24",92.32,95.18,90.5,92.69,-0.71,1414800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":82,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",92.85,94.74,91.74,93.4,2.32,1797200,{"date":1365,"open":1366,"high":314,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-20",94.15,90.2,91.28,-1.41,-1.52,2802200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1353,"change":275,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1353},"2026-03-19",91.73,93.97,90.62,0.98,923500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":431,"percent_change":1230,"volume":1385,"transactions":9,"vwap":1384},"2026-03-18",92.17,94.4,91.61,91.79,581200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-17",92.13,93.23,91.37,92.31,1.03,1.13,787400,{"date":1396,"open":53,"high":1397,"low":1398,"close":1368,"change":21,"percent_change":1029,"volume":1399,"transactions":9,"vwap":1368},"2026-03-16",91.99,90.21,722900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":609,"volume":1407,"transactions":9,"vwap":1405},"2026-03-13",90.8,91.62,89.28,90,-0.62,539900,{"date":1409,"open":1410,"high":315,"low":1411,"close":1376,"change":480,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1376},"2026-03-12",90.58,89.8,-1.46,552500,{"date":1415,"open":1416,"high":1417,"low":53,"close":1418,"change":581,"percent_change":358,"volume":1419,"transactions":9,"vwap":1418},"2026-03-11",92.61,94.13,91.96,477100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-10",95.66,96.71,92.38,93.040001,-3.14,-3.26,1303300,{"date":1430,"open":243,"high":1431,"low":1432,"close":430,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":430},"2026-03-09",96.45,89.72,4.93,5.4,1225600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-06",91.22,93.32,90.29,91.25,0.03,1181800,{"date":1445,"open":1296,"high":261,"low":1190,"close":1438,"change":977,"percent_change":358,"volume":1446,"transactions":9,"vwap":1438},"2026-03-05",1155600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-04",94.71,95.17,91.69,92.29,-1.65,-1.76,1049900,{"date":1457,"open":1458,"high":1459,"low":1390,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",92.84,94.96,93.94,-1.22,-1.28,804000,{"date":1465,"open":1466,"high":1467,"low":337,"close":1468,"change":1469,"percent_change":630,"volume":1470,"transactions":9,"vwap":1468},"2026-03-02",92.26,96,95.16,1.21,832900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-27",95.21,95.57,92.65,93.95,-2.13,-2.22,959700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":977,"percent_change":222,"volume":1486,"transactions":9,"vwap":1485},"2026-02-26",97.77,98.059998,95.050003,96.080002,960300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1087,"percent_change":1354,"volume":1493,"transactions":9,"vwap":1492},"2026-02-25",97.84,98.53,95,97.15,1362600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1489,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1489},"2026-02-24",95.2,99,93.77,2.63,2.76,6014100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1473,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1473},"2026-02-23",96.25,99.58,93.69,-4.33,-4.35,2762500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-20",99.11,104.53,97.41,99.54,0.43,1725400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1512,"change":1523,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1512},"2026-02-19",99.41,100.81,98.029999,-0.47,1048800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1505,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1505},"2026-02-18",99.019997,100.96,97.38,3.15,3.27,1971400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-17",98.89,104.51,95.3,96.43,7.07,7.91,2764200,{"date":1543,"open":1439,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-13",95.59,88.57,89.36,-6.38,-6.66,2273200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-12",100.77,101.35,93.76,95.74,-4.07,-4.08,1319200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-11",106.67,107.19,99.3,99.81,-5.76,-5.46,819100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":608,"change":1573,"percent_change":934,"volume":1574,"transactions":9,"vwap":608},"2026-02-10",104.59,106.36,104.5,1.09,561500,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1516,"percent_change":328,"volume":1580,"transactions":9,"vwap":1579},"2026-02-09",103.5,105.89,104.48,474000,{"date":1582,"open":1220,"high":1583,"low":1220,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-06",104.44,104.050003,4.49,4.51,596900,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-05",101.79,97.75,99.56,-2.38,-2.33,490600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":641,"volume":1603,"transactions":9,"vwap":1601},"2026-02-04",101.72,103.44,101.14,101.94,0.83,560900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":39,"percent_change":39,"volume":1610,"transactions":9,"vwap":1609},"2026-02-03",100.45,102.41,99.91,101.11,558200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1606,"change":74,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1606},"2026-02-02",99.84,101.33,98.16,1.38,491400,{"date":1619,"open":1620,"high":439,"low":1621,"close":1622,"change":712,"percent_change":712,"volume":1623,"transactions":9,"vwap":1622},"2026-01-30",99.4,97.98,99.080002,472800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1377,"percent_change":127,"volume":1630,"transactions":9,"vwap":1629},"2026-01-29",99.77,101.37,98.089996,100.19,401800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":73,"percent_change":73,"volume":1637,"transactions":9,"vwap":1636},"2026-01-28",103.2,103.48,97.88,99.21,600300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1497,"change":819,"percent_change":122,"volume":1643,"transactions":9,"vwap":1497},"2026-01-27",98.6,99.059998,97.17,307500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":451,"change":1649,"percent_change":107,"volume":1650,"transactions":9,"vwap":451},"2026-01-26",98.39,99.2,97.66,0.71,450500,{"date":1652,"open":1653,"high":1654,"low":638,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-23",100.18,100.44,97.67,-2.02,-2.03,501400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":570,"percent_change":1649,"volume":1665,"transactions":9,"vwap":1664},"2026-01-22",100.12,101.21,98.23,99.69,322700,{"date":1667,"open":1621,"high":1668,"low":1229,"close":1669,"change":96,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-21",99.65,98.99,2.25,547100,{"date":1673,"open":1674,"high":639,"low":1675,"close":1676,"change":943,"percent_change":943,"volume":1677,"transactions":9,"vwap":1676},"2026-01-20",98.81,96.31,96.81,814400,{"date":1679,"open":1680,"high":1680,"low":636,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-16",100.92,100.040001,-0.87,-0.86,318500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-15",99.62,101.83,99.22,100.91,2.55,2.59,783000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":711,"volume":1701,"transactions":9,"vwap":1699},"2026-01-14",99.53,100.089996,97.26,98.36,-0.92,736200,{"date":1703,"open":1704,"high":1653,"low":1705,"close":1706,"change":1707,"percent_change":1246,"volume":1708,"transactions":9,"vwap":1706},"2026-01-13",97.8,97.47,99.28,1.84,611800,{"date":1710,"open":1711,"high":460,"low":408,"close":1712,"change":1713,"percent_change":734,"volume":1714,"transactions":9,"vwap":1712},"2026-01-12",98.47,97.44,-1.87,548400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":47,"percent_change":163,"volume":1721,"transactions":9,"vwap":1720},"2026-01-09",98.91,100,97.69,99.31,811700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1237,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-08",97.27,98.58,96.53,98.44,1.22,405800,{"date":1731,"open":1213,"high":1483,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-07",96.4,97.25,-0.4,-0.41,430600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":851,"percent_change":883,"volume":1743,"transactions":9,"vwap":1742},"2026-01-06",96.55,97.99,95.13,97.65,491500,{"date":1745,"open":1746,"high":1621,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":995,"transactions":9,"vwap":1748},"2026-01-05",94.8,94.48,96.73,2.26,2.39,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1254,"change":1756,"percent_change":959,"volume":1757,"transactions":9,"vwap":1254},"2026-01-02",93.53,94.99,93.3,1.61,379600,{"date":1759,"open":1760,"high":1761,"low":1353,"close":1762,"change":1763,"percent_change":1125,"volume":1764,"transactions":9,"vwap":1762},"2025-12-31",94.25,94.82,92.86,-1.37,397900,{"date":1766,"open":1767,"high":1768,"low":314,"close":1769,"change":1682,"percent_change":1263,"volume":1770,"transactions":9,"vwap":1769},"2025-12-30",95.12,95.34,94.23,385800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1271,"change":1776,"percent_change":1369,"volume":1777,"transactions":9,"vwap":1271},"2025-12-29",96.46,97.089996,94.88,-1.36,403100,{"date":1779,"open":1780,"high":365,"low":1260,"close":1773,"change":951,"percent_change":102,"volume":1781,"transactions":9,"vwap":1773},"2025-12-26",95.91,227700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":461,"volume":1789,"transactions":9,"vwap":1787},"2025-12-24",95.97,96.68,95.81,95.92,0.12,111300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":255,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-23",95.41,96.48,94.73,95.8,0.23,820900,{"date":1799,"open":1786,"high":1800,"low":1801,"close":1802,"change":874,"percent_change":1087,"volume":1803,"transactions":9,"vwap":1802},"2025-12-22",97.080002,94.93,95.58,547400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-19",94.52,96.56,94.5,96.24,1.68,1.78,1823300,{"date":1814,"open":1815,"high":375,"low":241,"close":1816,"change":200,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-18",95.94,94.56,-0.11,541900,{"date":1820,"open":1821,"high":1822,"low":1382,"close":1823,"change":1824,"percent_change":560,"volume":1825,"transactions":9,"vwap":1823},"2025-12-17",95.73,97.22,94.66,-0.67,617500,{"date":1827,"open":1828,"high":1785,"low":1829,"close":1830,"change":550,"percent_change":1788,"volume":1831,"transactions":9,"vwap":1830},"2025-12-16",95.080002,94.98,95.33,664900,{"date":1833,"open":1773,"high":638,"low":1834,"close":1835,"change":1264,"percent_change":994,"volume":1836,"transactions":9,"vwap":1835},"2025-12-15",94.83,95.22,715100,{"date":1838,"open":1740,"high":1839,"low":1840,"close":430,"change":1841,"percent_change":1477,"volume":1842,"transactions":9,"vwap":430},"2025-12-12",99.23,95.84,-2.09,757900,{"date":1844,"open":1727,"high":1845,"low":1213,"close":1846,"change":1847,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-11",99.050003,98.27,-0.02,382300,{"date":1850,"open":1851,"high":1852,"low":1821,"close":1853,"change":1854,"percent_change":1246,"volume":1855,"transactions":9,"vwap":1853},"2025-12-10",96.64,98.82,98.29,1.82,535800,{"date":1857,"open":1858,"high":1859,"low":1538,"close":1860,"change":723,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-09",97.2,98.61,96.47,-0.28,377300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":540,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-08",98.56,98.75,96.65,96.74,-1.15,406800,{"date":1872,"open":1873,"high":1874,"low":1213,"close":1875,"change":1876,"percent_change":978,"volume":1877,"transactions":9,"vwap":1875},"2025-12-05",99.15,100.2,97.87,-1.29,457700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":641,"percent_change":1602,"volume":1884,"transactions":9,"vwap":1883},"2025-12-04",98.34,99.89,97.5,99.16,575300,{"date":1886,"open":1887,"high":1727,"low":1888,"close":1880,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1880},"2025-12-03",96.76,96.35,1.69,1.75,428500,{"date":1893,"open":1894,"high":1894,"low":1773,"close":1867,"change":560,"percent_change":559,"volume":1895,"transactions":9,"vwap":1867},"2025-12-02",98.21,394200,{"date":1897,"open":1699,"high":1898,"low":1774,"close":1899,"change":1900,"percent_change":773,"volume":1901,"transactions":9,"vwap":1899},"2025-12-01",98.96,97.35,-1.69,639200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":910,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-28",99.010002,99.35,98.4,99.040001,0.49,423100,{"date":1911,"open":1912,"high":438,"low":440,"close":1865,"change":1913,"percent_change":491,"volume":1914,"transactions":9,"vwap":1865},"2025-11-26",97.19,1.58,641900,{"date":1916,"open":1917,"high":1918,"low":440,"close":408,"change":73,"percent_change":255,"volume":1919,"transactions":9,"vwap":408},"2025-11-25",97.51,99.07,1125200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1393,"volume":1927,"transactions":9,"vwap":1925},"2025-11-24",95.83,98.84,95.76,96.77,1.08,719800,{"date":1929,"open":1476,"high":1912,"low":1930,"close":1931,"change":22,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-21",93.41,95.69,1.57,878900,{"date":1935,"open":1925,"high":1936,"low":1937,"close":1938,"change":711,"percent_change":968,"volume":1939,"transactions":9,"vwap":1938},"2025-11-20",97.49,93.65,94.21,1207200,{"date":1941,"open":1228,"high":1942,"low":345,"close":1943,"change":540,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-19",97.43,95.14,-1.17,491100,{"date":1947,"open":1948,"high":1949,"low":1467,"close":1950,"change":297,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-18",97.28,98.88,96.27,-0.97,1032600,{"date":1954,"open":486,"high":1654,"low":1955,"close":1956,"change":1193,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-17",96.84,97.21,-1.27,705200,{"date":1960,"open":478,"high":1961,"low":638,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-14",99.9,98.46,-1.01,-1.02,1291300,{"date":1967,"open":1968,"high":1579,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-13",103.93,98.92,99.47,-5.41,-5.16,1034000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-12",103.23,105.23,102.55,104.88,1.44,1.39,705800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1599,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1599},"2025-11-11",102.28,104.14,100.76,2.53,2.51,737000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1690,"change":663,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1690},"2025-11-10",105.32,105.99,100.3,-4.16,1111200,{"date":1999,"open":2000,"high":1994,"low":2001,"close":2002,"change":560,"percent_change":874,"volume":2003,"transactions":9,"vwap":2002},"2025-11-07",105,101.8,105.29,747500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1994,"change":358,"percent_change":581,"volume":2009,"transactions":9,"vwap":1994},"2025-11-06",107.099998,108.040001,105.52,706400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-05",106.79,107.7,104.49,107.15,0.59,0.55,1042300,{"date":2020,"open":1572,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":722,"volume":2025,"transactions":9,"vwap":2023},"2025-11-04",108.059998,104.39,106.56,-0.25,2166000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-03",101.68,107.4,99.73,106.81,6.48,6.46,2700500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":487,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":487},"2025-10-31",111.7,112,99.5,-8.66,-7.95,4244600,{"date":2044,"open":2045,"high":26,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-30",136.2,107.29,108.99,-29.19,-21.12,6207900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-29",134.62,139.070007,133.92999,138.17999,4.23,3.16,1362900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-28",135.5,136.27,133.36,133.95,-2.16,-1.59,859600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":461,"volume":2076,"transactions":9,"vwap":2074},"2025-10-27",136.86,137.46001,134.53999,136.11,0.17,627400,{"date":2078,"open":2045,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1980,"volume":2083,"transactions":9,"vwap":2081},"2025-10-24",137.91,135.029999,135.94,1.93,508600,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":1932,"percent_change":1237,"volume":2089,"transactions":9,"vwap":2088},"2025-10-23",133.020004,135.56,134.0099945,1522300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1461,"percent_change":1263,"volume":2096,"transactions":9,"vwap":2095},"2025-10-22",133.67999,133.97,131.38,132.44,520600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1861,"volume":2104,"transactions":9,"vwap":2102},"2025-10-21",134.27,134.8,132.14999,133.66,-0.37,491200,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-20",132.49001,135.44,134.029999,2.7,2.06,414500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-17",133.089996,133.73,131.14,131.33,-2.92,-2.18,684500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":757,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-16",134.77,136.10001,132.98,134.25,0.4,617800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1499,"volume":2137,"transactions":9,"vwap":2135},"2025-10-15",131.67,133.78,131.070007,133.72,3.43,869000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1932,"volume":2145,"transactions":9,"vwap":2143},"2025-10-14",126.5,130.64,126.24,130.28999,2.01,633900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-13",124.52,129,124.3,128.28,6.08,4.98,757500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":651,"volume":2162,"transactions":9,"vwap":2160},"2025-10-10",126.91,127.21,122.13,122.2,-4.41,562000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1263,"percent_change":1354,"volume":2169,"transactions":9,"vwap":2168},"2025-10-09",127.94,128.38,125.61,126.61,549200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1377,"percent_change":2176,"volume":1757,"transactions":9,"vwap":2175},"2025-10-08",126.54,127.84,126.3,127.52,0.77,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2172,"change":2182,"percent_change":910,"volume":2183,"transactions":9,"vwap":2172},"2025-10-07",127.9,129.99001,124.86,0.6,636600,{"date":2185,"open":2172,"high":2186,"low":2187,"close":2188,"change":1045,"percent_change":2128,"volume":2189,"transactions":9,"vwap":2188},"2025-10-06",127.96,125.63,125.94,446100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-03",123.68,126.019997,123.4,125.44,1.85,1.5,482300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":151,"percent_change":1093,"volume":2205,"transactions":9,"vwap":2204},"2025-10-02",122.5,124.44,121.79,123.59,450100,{"date":2207,"open":2208,"high":2202,"low":2209,"close":2210,"change":2211,"percent_change":1126,"volume":2212,"transactions":9,"vwap":2210},"2025-10-01",124.37,121.33,122.42,-2.14,500800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2128,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-30",124.78,125.51,123.99,124.56,0.32,511200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":919,"percent_change":918,"volume":2227,"transactions":9,"vwap":2226},"2025-09-29",124.53,125.23,123.8,124.16,633400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1392,"volume":2235,"transactions":9,"vwap":2233},"2025-09-26",122.62,124.13,121.41,123.97,1.26,524900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1734,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-25",122.47,122.74,121.14,122.71,-0.32,454200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1876,"volume":2251,"transactions":9,"vwap":2249},"2025-09-24",124.14,124.6,122.88,123.11,-1.61,482100,{"date":2253,"open":2188,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1861,"volume":2258,"transactions":9,"vwap":2256},"2025-09-23",126.87,124.33,124.72,-0.35,1118000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-22",120.65,125.21,119.65,125.07,4.44,3.68,1264400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":796,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-19",122.98,123.71,120.050003,120.63,-0.38,2016200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2110,"volume":2283,"transactions":9,"vwap":2281},"2025-09-18",118.94,121.84,118.69,121.089996,3.18,578100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-17",117.84,119.81,117.14,117.91,0.44,0.37,433300,{"date":2294,"open":2295,"high":2281,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-16",120.5,117.38,117.47,-2.7,-2.25,587100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":122,"percent_change":757,"volume":2307,"transactions":9,"vwap":2306},"2025-09-15",119.32,120.61,119.15,120.17,430000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1264,"percent_change":88,"volume":2314,"transactions":9,"vwap":2313},"2025-09-12",120.48,121.17,119.21,119.54,564700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2295,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2295},"2025-09-11",119.050003,121.82,118.79,2.21,1.87,691400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1523,"percent_change":1734,"volume":2329,"transactions":9,"vwap":2328},"2025-09-10",119.56,120.36,117.51,118.29,667500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1776,"percent_change":540,"volume":2336,"transactions":9,"vwap":2335},"2025-09-09",120.51,120.86,118.63,118.76,1572500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":723,"volume":2344,"transactions":9,"vwap":2342},"2025-09-08",120.84,121.3,119.27,120.12,-0.33,479800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1824,"percent_change":1101,"volume":2351,"transactions":9,"vwap":2350},"2025-09-05",121.72,122.87,119.55,120.45,623700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":73,"percent_change":2075,"volume":2358,"transactions":9,"vwap":2357},"2025-09-04",121.4,121.45,118.85,121.12,597100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1442,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-03",120.79,121.97,120.4,120.91,0.02,507400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-02",121.29,121.75,120.34,120.88,-2.06,-1.68,473000,{"date":2377,"open":2378,"high":2378,"low":2240,"close":2379,"change":2380,"percent_change":379,"volume":2381,"transactions":9,"vwap":2379},"2025-08-29",124.17,122.94,-0.54,650600,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":380,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-28",124.59,122.76,123.48,-0.36,619800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":200,"volume":2396,"transactions":9,"vwap":2394},"2025-08-27",123.66,124.82,123.059998,123.93,-0.13,572200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-26",123.79,125.31,123.38,124.059998,0.01,994500,{"date":2406,"open":2168,"high":2407,"low":2408,"close":2409,"change":1062,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-25",127.18,123.91,124.050003,-2.19,484700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-22",124.36,127.79,124.18,126.83,3.42,2.77,579700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1462,"percent_change":298,"volume":2427,"transactions":9,"vwap":2426},"2025-08-21",124.43,125.72,123.36,123.41,421500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1869,"percent_change":1263,"volume":1909,"transactions":9,"vwap":2433},"2025-08-20",125.8,126.8,124.010002,124.69,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":969,"volume":2440,"transactions":9,"vwap":2438},"2025-08-19",127.059998,125.24,125.84,-1.54,385300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":47,"volume":2448,"transactions":9,"vwap":2446},"2025-08-18",126.26,127.75,125.9,127.38,1.1,420000,{"date":2450,"open":2451,"high":2452,"low":2218,"close":2453,"change":2454,"percent_change":107,"volume":2455,"transactions":9,"vwap":2453},"2025-08-15",125.45,126.68,126.28,0.91,415500,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-14",127.6,124.99,125.37,-3.13,-2.44,413600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":812,"volume":2471,"transactions":9,"vwap":2469},"2025-08-13",127.15,128.67999,125.53,128.5,2.42,473900,{"date":2473,"open":2474,"high":2140,"low":2475,"close":2476,"change":2477,"percent_change":1889,"volume":2478,"transactions":9,"vwap":2476},"2025-08-12",124.71,124.23,126.080002,2.1,417500,{"date":2480,"open":2481,"high":2438,"low":2192,"close":2482,"change":2483,"percent_change":212,"volume":2484,"transactions":9,"vwap":2482},"2025-08-11",125.66,123.98,-1.5,437000,{"date":2486,"open":2451,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":758,"volume":2491,"transactions":9,"vwap":2489},"2025-08-08",126.39,124.25,125.48,0.8,410900,{"date":2493,"open":2494,"high":2466,"low":2495,"close":2496,"change":400,"percent_change":796,"volume":2497,"transactions":9,"vwap":2496},"2025-08-07",126.56,124.39,124.68,722500,{"date":2499,"open":2391,"high":2494,"low":2500,"close":2501,"change":389,"percent_change":884,"volume":2502,"transactions":9,"vwap":2501},"2025-08-06",122.83,125.25,886300,{"date":2504,"open":2505,"high":2173,"low":2249,"close":2399,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2399},"2025-08-05",126.15,-1.96,-1.56,677800,{"date":2510,"open":2416,"high":2511,"low":2233,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-04",126.36,125.75,2.57,2.09,895200,{"date":2517,"open":2518,"high":2518,"low":2281,"close":2519,"change":1776,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-01",126.33,123.18,-1.09,1268600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-31",130.71001,139.45,122.89,124.54,-13.88,-10.03,3113400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-30",136.42,140.039993,135.89999,138.42,1.8,1.32,713500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2219,"percent_change":1796,"volume":2546,"transactions":9,"vwap":2545},"2025-07-29",137.3,137.95,135.39999,136.62,622800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1134,"volume":2554,"transactions":9,"vwap":2552},"2025-07-28",136.13,136.84,135.11,136.3,0.33,463100,{"date":2556,"open":2557,"high":2558,"low":2135,"close":2559,"change":2560,"percent_change":22,"volume":2561,"transactions":9,"vwap":2559},"2025-07-25",134.67,136.17,135.97,1.98,533400,{"date":2563,"open":2564,"high":2565,"low":2135,"close":2566,"change":2567,"percent_change":1289,"volume":2568,"transactions":9,"vwap":2566},"2025-07-24",135.34,135.87,133.99001,-1.55,328000,{"date":2570,"open":2571,"high":2572,"low":2053,"close":2573,"change":570,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-23",134.97,136,135.53999,0.52,300100,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-22",137.089996,134.22,134.84,-1.79,-1.31,475800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2586,"change":1134,"percent_change":54,"volume":2589,"transactions":9,"vwap":2586},"2025-07-21",136.63,137.99001,136.37,518100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":317,"volume":2597,"transactions":9,"vwap":2595},"2025-07-18",137.37,137.53999,135.77,136.39,-0.22,296500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":910,"percent_change":117,"volume":2604,"transactions":9,"vwap":2603},"2025-07-17",136.21001,137.67999,135.3,136.61,1068200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2549,"change":1045,"percent_change":2291,"volume":2610,"transactions":9,"vwap":2549},"2025-07-16",136.029999,136.36,133.7,507100,{"date":2612,"open":2549,"high":2613,"low":2614,"close":2615,"change":692,"percent_change":73,"volume":2616,"transactions":9,"vwap":2615},"2025-07-15",136.46001,134.49001,135.63,523700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2564,"change":2490,"percent_change":2016,"volume":2622,"transactions":9,"vwap":2564},"2025-07-14",135.17999,135.86,134.25999,290100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2073,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2073},"2025-07-11",134.46001,135.67999,133.75,-0.99,-0.73,396700,{"date":2632,"open":2124,"high":2594,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-10",134.12,135.53,0.78,0.58,360600,{"date":2639,"open":2627,"high":2640,"low":2641,"close":2642,"change":1237,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-09",135.14999,132.62,134.75,0.89,517900,{"date":2646,"open":2625,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":874,"volume":2651,"transactions":9,"vwap":2649},"2025-07-08",135.33,132.82001,133.56,-0.89,515400,{"date":2653,"open":2654,"high":2655,"low":2102,"close":2656,"change":223,"percent_change":1263,"volume":2657,"transactions":9,"vwap":2656},"2025-07-07",134.82001,136.24001,134.45,351200,{"date":2659,"open":2660,"high":2661,"low":2073,"close":2662,"change":1756,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-03",134.75999,136.059998,135.69,1.2,189300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-02",132.57001,134.21001,131.64,134.080002,1.51,1.14,362200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2667,"change":788,"percent_change":1649,"volume":2679,"transactions":9,"vwap":2667},"2025-07-01",131.2,133.77,130.39999,449900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-06-30",132.12,132.50999,130.74001,131.63,-0.83,-0.63,740400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2242,"percent_change":89,"volume":2695,"transactions":9,"vwap":2694},"2025-06-27",133.039993,134.52,130.94,132.46001,1103200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":390,"percent_change":151,"volume":2702,"transactions":9,"vwap":2701},"2025-06-26",131.92999,132.89,131.45,132.78,432100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-06-25",130.5,132.48,130.10001,131.25,0.75,0.57,362700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2705,"change":2717,"percent_change":89,"volume":2718,"transactions":9,"vwap":2705},"2025-06-24",130.81,131.48,129.95,-0.31,651500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2714,"change":1280,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2714},"2025-06-23",127.47,131.029999,126.19,2.36,852700,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2477,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-20",127.029999,129.83,126.18,127.8,1.67,1053300,{"date":2735,"open":2736,"high":2737,"low":2225,"close":2738,"change":2234,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-06-18",124.089996,126.050003,125.7,1.01,486000,{"date":2742,"open":2743,"high":2181,"low":2271,"close":2202,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2202},"2025-06-17",124.040001,-0.6,-0.48,516400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1988,"volume":2754,"transactions":9,"vwap":2752},"2025-06-16",123.27,125.4,122.64,125.040001,3.08,508000,{"date":2756,"open":2757,"high":2391,"low":2758,"close":2759,"change":711,"percent_change":306,"volume":2760,"transactions":9,"vwap":2759},"2025-06-13",121.42,121.37,121.96,558100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2526,"change":2766,"percent_change":73,"volume":2767,"transactions":9,"vwap":2526},"2025-06-12",121.67,123.7,121,0.26,236500,{"date":2769,"open":2743,"high":2402,"low":2770,"close":2771,"change":1087,"percent_change":1230,"volume":2772,"transactions":9,"vwap":2771},"2025-06-11",122.35,122.63,707200,{"date":2774,"open":2775,"high":2226,"low":2776,"close":2777,"change":2778,"percent_change":1037,"volume":2779,"transactions":9,"vwap":2777},"2025-06-10",121.77,121.22,123.32,1.74,600900,{"date":2781,"open":2782,"high":2783,"low":2261,"close":2784,"change":411,"percent_change":1346,"volume":2785,"transactions":9,"vwap":2784},"2025-06-09",121.19,122.050003,121.58,517500,{"date":2787,"open":2788,"high":2765,"low":2789,"close":2790,"change":61,"percent_change":163,"volume":2791,"transactions":9,"vwap":2790},"2025-06-06",120.22,119.46,120.56,413300,{"date":2793,"open":2794,"high":2273,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-05",119.41,118.83,119.51,-0.07,-0.06,576100,{"date":2801,"open":2303,"high":2802,"low":2803,"close":2804,"change":767,"percent_change":766,"volume":2805,"transactions":9,"vwap":2804},"2025-06-04",120.58,119.2,119.58,552600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-03",116.73,119.79,116.050003,119.5,3.04,2.61,528100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1022,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-02",115.41,118.71,115.37,116.46,0.74,758200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1246,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-30",113.61,116.59,112.83,115.6,1.66,649700,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2835,"change":1516,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-29",114.22,112.98,113.71,0.38,351900,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1478,"percent_change":368,"volume":2844,"transactions":9,"vwap":2843},"2025-05-28",115.69,116.029999,113.13,113.28,364000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1691,"volume":2852,"transactions":9,"vwap":2850},"2025-05-27",114.059998,115.92,113.33,115.5,2.87,820100,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2857,"change":2858,"percent_change":2219,"volume":2859,"transactions":9,"vwap":2857},"2025-05-23",110.54,113.010002,112.63,0.36,363500,{"date":2861,"open":2862,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-22",114.17,112.010002,112.27,-2.53,-2.2,452000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2395,"percent_change":1817,"volume":2874,"transactions":9,"vwap":2873},"2025-05-21",113.96,115.089996,113.53,114.8,477500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":788,"percent_change":641,"volume":2881,"transactions":9,"vwap":2880},"2025-05-20",113.44,115.52,113.29,114.93,666200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2686,"percent_change":559,"volume":2888,"transactions":9,"vwap":2887},"2025-05-19",113.11,114.18,113.050003,113.99,306700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":819,"percent_change":951,"volume":2895,"transactions":9,"vwap":2894},"2025-05-16",114.14,115.050003,113.62,114.82,301800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":329,"percent_change":2128,"volume":2902,"transactions":9,"vwap":2901},"2025-05-15",113.82,115.24,113.34,114.2,313100,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1944,"volume":2910,"transactions":9,"vwap":2908},"2025-05-14",114.71,115.22,113.42,113.75,-1.35,471300,{"date":2912,"open":2913,"high":2914,"low":2913,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-13",112.21,115.64,115.099998,2.66,2.37,678400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-12",112.019997,112.65,109.48,112.44,3.86,3.55,598700,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1649,"percent_change":39,"volume":2934,"transactions":9,"vwap":2933},"2025-05-09",108.62,109.019997,107.45,108.58,307800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1070,"percent_change":1222,"volume":2941,"transactions":9,"vwap":2940},"2025-05-08",107.019997,109.080002,106.080002,107.87,687300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2103,"percent_change":2257,"volume":2948,"transactions":9,"vwap":2947},"2025-05-07",107.26,107.62,105.36,106.31,527800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1682,"percent_change":875,"volume":2955,"transactions":9,"vwap":2954},"2025-05-06",106.91,109.27,106.53,106.68,427400,{"date":2957,"open":2958,"high":2959,"low":2958,"close":2960,"change":609,"percent_change":2687,"volume":2961,"transactions":9,"vwap":2960},"2025-05-05",107.3,109.33,107.55,573200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":54,"percent_change":2075,"volume":2968,"transactions":9,"vwap":2967},"2025-05-02",110.13,112.67,107.77,108.23,768000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-01",108.21,110.64,104.98,108.050003,-3.24,-2.91,797000,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":328,"percent_change":2291,"volume":2984,"transactions":9,"vwap":2983},"2025-04-30",109.089996,111.72,107.92,111.29,755500,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":1811,"percent_change":491,"volume":2991,"transactions":9,"vwap":2990},"2025-04-29",109.040001,111.16,108.84,110.88,417400,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2582,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-04-28",109.96,110.61,107.46,109.099998,-1.19,489900,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-04-25",108.89,110.52,108.28,110.41,1.25,1.15,485500,{"date":3010,"open":3011,"high":2959,"low":2000,"close":3012,"change":3013,"percent_change":2926,"volume":3014,"transactions":9,"vwap":3012},"2025-04-24",105.51,109.16,3.74,558000,{"date":181,"open":2954,"high":3016,"low":3017,"close":3018,"change":233,"percent_change":1141,"volume":2375,"transactions":9,"vwap":3018},107.85,105.07,105.42]