[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPK":3,"homepage-market-summary":35,"stock-historical-CPK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CPK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Chesapeake Utilities","NYSE",null,"NATURAL GAS TRANSMISSION & DISTRIBUTION","Chesapeake Utilities Corp is an energy delivery company engaged in the distribution of natural gas, electricity, and propane; the transmission of natural gas; the generation of electricity and steam; and providing mobile compressed natural gas and other energy-related services to its customers. The company operates in two reportable segments, Regulated Energy and Unregulated Energy. The company's natural gas and electric distribution operations in Delaware, Maryland, and Florida are subject to regulation by PSC. Eastern Shore's natural gas transmission is subject to regulation by the FERC, and Peninsula Pipeline and Aspire Energy Express, its intrastate pipeline subsidiaries, are subject to regulation by the Florida PSC and Public Utilities Commission of Ohio, respectively.","1,300","Dover, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3081,2.94,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},127.38,125.2,127.88,125.01,124.33,3.05,2.45,209341.194004,6242,127.1713,140.83,118.88,156206.714864456,38.7,9970,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},115.24,146427,53445978.716114,-5.76,"2025-04-22",[187,188,197,208,218,228,238,249,260,271,281,292,303,314,324,335,346,356,366,377,386,396,405,416,427,437,447,458,468,478,489,497,507,517,528,537,548,558,569,579,589,599,610,620,628,639,650,660,669,680,690,701,712,719,726,734,740,749,756,763,770,779,786,792,801,810,816,824,833,841,849,855,862,870,879,888,897,906,912,921,929,935,944,952,957,965,971,979,985,994,1003,1010,1018,1024,1032,1041,1047,1054,1061,1069,1076,1085,1093,1102,1109,1115,1123,1130,1137,1144,1150,1156,1164,1172,1177,1184,1190,1197,1204,1211,1217,1225,1233,1240,1247,1253,1262,1271,1276,1282,1291,1300,1309,1314,1321,1330,1337,1343,1349,1357,1363,1371,1376,1385,1393,1399,1406,1413,1419,1427,1434,1441,1447,1454,1460,1468,1477,1484,1491,1499,1505,1513,1520,1528,1534,1541,1548,1556,1561,1568,1574,1581,1587,1592,1596,1604,1609,1616,1622,1628,1632,1639,1647,1655,1660,1665,1671,1679,1687,1692,1699,1706,1712,1718,1721,1727,1733,1739,1744,1751,1756,1758,1766,1773,1779,1787,1794,1799,1806,1813,1820,1827,1834,1840,1848,1853,1859,1866,1871,1879,1887,1894,1898,1904,1908,1914,1922,1929,1934,1941,1947,1953,1958,1965,1969,1974,1980,1986,1993,2000,2006,2013,2019,2025,2030,2034,2041,2048,2054,2060,2066,2075,2078,2086,2092,2097,2104,2110,2116,2121,2127,2133,2139,2145,2152,2156,2164,2170,2175,2179,2185,2191,2198,2203,2209,2215,2220,2226,2232,2237,2242,2248,2253,2260,2266,2270,2274,2281,2284,2291,2299,2307,2314,2321,2327,2331,2339,2344,2350,2357,2361,2367,2375,2380,2385,2390,2396,2398,2402,2410,2414,2418,2424,2428,2432,2438,2444,2450,2455,2460,2466,2474,2479,2484,2487,2493,2501,2506,2513,2519,2524,2529,2536,2542,2549,2556,2563,2565,2571,2576,2582,2586,2591,2597,2602,2606,2609,2616,2625,2632,2639,2645,2650,2656,2663,2670,2676,2682,2688,2692,2697,2703,2708,2715,2721],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":24,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",127.14,128.15,-4.13,-3.22,272461.088371,7652,125.6738,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",129.11,129.6,127.84,128.46,0.31,0.24,179739.964257,5210,128.645,{"date":209,"open":210,"high":211,"low":212,"close":191,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",127.21,128.779,126.27,0.85,0.67,145717.959739,5298,128.1739,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",129.15,125.9,127.3,-1.47,-1.14,180955.792485,5513,127.1422,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":132,"volume":235,"transactions":236,"vwap":237},"2026-09-25",128.27,133.01,128.03,128.77,0.51,215104.02507,6532,128.9642,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",130.12,133.1,127.69,128.26,-1.38,-1.06,180918.762375,5474,128.5617,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",131.35,132.115,129.53,129.64,-2.28,-1.73,187917.792135,5947,130.3021,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",131.3,132.91,129.92,131.92,0.77,0.59,232853.868926,6331,132.1124,{"date":272,"open":273,"high":252,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",130.71,130.555,131.15,-0.23,-0.18,236234.115059,5731,131.2382,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",130.48,131.8,129.5,131.38,0.54,0.41,421974.07306,6016,130.9052,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",130.54,131.48,129.85,130.84,1.09,0.84,186001.202961,4926,130.7532,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",129.67,131.74,128.63,129.75,1.06,0.82,192569.373413,5695,129.8138,{"date":315,"open":316,"high":305,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",128.92,127.5,128.69,-0.56,-0.43,146827.338397,5718,128.8284,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",130.64,131.055,128.36,129.25,-0.57,-0.44,146115.885043,5098,129.2735,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",131.45,131.51,129.36,129.82,0.23,0.18,177980.320787,6507,130.3159,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":245,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",131.02,132.28,128.93,129.59,-0.81,138816.039754,5594,129.6294,{"date":357,"open":358,"high":359,"low":220,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",133.53,133.86,130.65,-2.37,-1.78,151445.419448,5420,130.5869,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",132.29,133.5625,132.25,133.02,0.36,0.27,142261.717972,5516,133.0401,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":147,"volume":383,"transactions":384,"vwap":385},"2026-09-04",131.64,133.36,132.66,0.42,119739.523144,5248,132.6737,{"date":387,"open":265,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",132.74,130.52,132.24,1.38,1.05,184275.650672,6170,132.0142,{"date":397,"open":388,"high":388,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",130.35,130.86,-1.44,-1.09,213424.305526,8300,131.2212,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",134.36,134.94,131.43,132.3,-1.24,-0.93,144088.062711,7542,132.6656,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",132.4,133.83,131.67,133.54,0.83,0.63,110811.200173,6322,133.3014,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":331,"volume":434,"transactions":435,"vwap":436},"2026-08-28",134.02,134.86,131.98,132.71,-0.59,131889.972489,4774,133.0009,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",135.44,132.22,133.3,-0.88,-0.66,117473.276947,4481,133.1479,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",134.7,136.13,133.89,134.18,-0.82,-0.61,208792.845999,6362,134.6837,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":277,"volume":465,"transactions":466,"vwap":467},"2026-08-25",135.34,136.695,134.47,135,-0.25,157960.778153,5725,135.1971,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":299,"volume":475,"transactions":476,"vwap":477},"2026-08-24",134.51,137.08,134.27,135.25,1.12,169178.12252,6401,135.4078,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",137.66,138.02,133.92,134.13,-3.45,-2.51,112742.538102,5126,135.1047,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":164,"percent_change":287,"volume":494,"transactions":495,"vwap":496},"2026-08-20",136.31,138.31,137.58,150521.721871,4661,137.48,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",135.16,137.735,136.84,0.28,0.21,137962.922541,5503,136.7996,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",136.03,137.74,136.56,2.01,1.49,181919.54413,6098,136.8304,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",134.16,134.99,134.11,134.55,-0.55,-0.41,129289.292478,5571,134.5921,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":464,"percent_change":277,"volume":534,"transactions":535,"vwap":536},"2026-08-14",134.48,136.14,134.4125,135.1,140329.660774,5264,135.1516,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",135.82,137.25,134.67,135.35,0.62,0.46,157424.628378,6147,135.4875,{"date":549,"open":550,"high":463,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",132.97,132.84,134.73,1.17,0.88,143912.904821,5395,134.4219,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",132.45,134.225,131.55,133.56,1.2,0.91,153713.035345,5353,133.2533,{"date":570,"open":571,"high":519,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",132.79,131.605,132.36,-1.49,-1.11,190220.325199,6892,132.7888,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":157,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",130.83,134.33,129.72,133.85,0.26,170273.386049,5971,132.5855,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":464,"volume":596,"transactions":597,"vwap":598},"2026-08-06",135.24,136.05,133.014,133.5,-0.34,166230.216584,5338,133.8417,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",133.07,134.58,130.76,133.84,0.75,0.56,185384.126662,6406,133.1144,{"date":611,"open":612,"high":359,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",132.95,130.81,133.09,-0.77,-0.58,169458.944742,6407,132.7775,{"date":621,"open":440,"high":449,"low":622,"close":359,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",131.96,1.08,0.81,210409.344589,6086,133.9228,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",131.89,133.06,130.82,132.78,-0.39,-0.29,236257.449246,5352,132.4522,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",135.85,136.71,131.855,133.17,-3.61,-2.64,195922.088162,6568,133.2915,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":224,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",138.12,139.32,136.54,136.78,-0.83,242790.482711,5867,137.2999,{"date":661,"open":662,"high":30,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",137.15,137.92,2.31,1.7,232636.642554,6078,138.8275,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",135.57,137.44,135.155,135.61,-0.17,-0.13,307385.708147,6902,135.934,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":553,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",135.8,137.36,132.2,135.78,0.87,112552.535567,4693,135.6765,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",133.34,136.185,133.265,134.61,-0.62,-0.46,146872.52267,5336,134.6852,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",133.24,135.28,131.1775,135.23,3.31,2.51,196429.51467,5408,134.0312,{"date":713,"open":622,"high":714,"low":715,"close":265,"change":78,"percent_change":352,"volume":716,"transactions":717,"vwap":718},"2026-07-21",132.98,130.88,193266.05134,5975,131.8364,{"date":720,"open":231,"high":591,"low":721,"close":721,"change":635,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",133,-0.22,144903.457192,4824,133.5218,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":634,"volume":733,"transactions":9,"vwap":731},"2026-07-17",135.0099945,138.37,132.39999,133.28999,-0.52,179600,{"date":735,"open":736,"high":463,"low":736,"close":737,"change":93,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-16",130.78999,133.81,2.58,226200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",130.8,133.059998,129.35001,130.44,-0.69,-0.53,219800,{"date":750,"open":751,"high":463,"low":613,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",133.91,131.13,-2.78,-2.08,197800,{"date":757,"open":758,"high":519,"low":759,"close":751,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":751},"2026-07-13",129.13,128.83,5.04,3.91,316100,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":605,"volume":769,"transactions":9,"vwap":767},"2026-07-10",127.37,129.71001,128.87,0.96,602700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",125.050003,129.10001,124.16,127.91,2.65,2.12,392100,{"date":780,"open":774,"high":781,"low":782,"close":783,"change":784,"percent_change":605,"volume":785,"transactions":9,"vwap":783},"2026-07-08",126.050003,123.14,125.26,0.93,230300,{"date":787,"open":788,"high":789,"low":788,"close":24,"change":664,"percent_change":790,"volume":791,"transactions":9,"vwap":24},"2026-07-07",122.84,125.35,1.89,125100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",125.010002,125.36,121.62,122.019997,-2.98,-2.38,111900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",123.43,125.39,122.75,125,2.24,1.82,132400,{"date":811,"open":812,"high":806,"low":813,"close":814,"change":502,"percent_change":341,"volume":815,"transactions":9,"vwap":814},"2026-07-01",123.25,122.23,122.76,180700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":574,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-30",123.5,124.58,122.17,122.48,-1.2,224600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",124.67,126.099998,122.77,123.97,-1.93,-1.53,192400,{"date":834,"open":835,"high":836,"low":837,"close":221,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":221},"2026-06-26",123.55,126.26,122.97,3.15,2.57,869300,{"date":842,"open":843,"high":844,"low":845,"close":805,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":805},"2026-06-25",121.89,125.21,121,0.71,0.58,165700,{"date":850,"open":843,"high":851,"low":843,"close":852,"change":853,"percent_change":288,"volume":854,"transactions":9,"vwap":852},"2026-06-24",123.28,122.040001,0.5,220100,{"date":856,"open":857,"high":821,"low":858,"close":859,"change":839,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-23",120.33,119.76,121.54,2.16,140700,{"date":863,"open":864,"high":865,"low":31,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",119.83,121.19,118.97,-1.63,-1.35,191000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",120.21,121.11,119.050003,120.6,0.57,0.47,306500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",121.4,122.66,119.53,120.029999,-2.12,-1.74,164600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",122.61,123.79,121.39,122.15,0.19,0.16,130000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",121.74,123.83,121.5,121.96,-1.59,-1.29,143400,{"date":907,"open":908,"high":909,"low":908,"close":835,"change":910,"percent_change":107,"volume":911,"transactions":9,"vwap":835},"2026-06-12",122.45,124.27,1.24,118700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",125.3,126.31,122.2,122.31,-2.21,-1.77,98800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":564,"volume":928,"transactions":9,"vwap":926},"2026-06-10",124.71,125.75,123.3,124.52,1.48,97300,{"date":930,"open":931,"high":932,"low":890,"close":933,"change":310,"percent_change":214,"volume":934,"transactions":9,"vwap":933},"2026-06-09",123.17,125.52,123.040001,113000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",124.059998,124.7,122.059998,122.22,-1.56,-1.26,105800,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",122.3,125.31,123.78,2.49,2.05,150500,{"date":953,"open":946,"high":805,"low":954,"close":955,"change":214,"percent_change":606,"volume":956,"transactions":9,"vwap":955},"2026-06-04",120.37,121.29,79400,{"date":958,"open":893,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",123.15,120.51,120.62,-1.67,-1.37,129100,{"date":966,"open":864,"high":967,"low":864,"close":968,"change":969,"percent_change":391,"volume":970,"transactions":9,"vwap":968},"2026-06-02",123.7,122.29,1.67,182100,{"date":972,"open":973,"high":974,"low":975,"close":961,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":961},"2026-06-01",122.14,122.82,119.13,-2.7,-2.19,199200,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":585,"percent_change":503,"volume":984,"transactions":9,"vwap":983},"2026-05-29",122.57,123.82,123.32,182800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-28",125.18,126.74,122.43,123.059998,-2.79,-2.22,194900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",126.34,127.93,124.94,125.85,-1.25,-0.98,124800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":847,"percent_change":544,"volume":1009,"transactions":9,"vwap":1008},"2026-05-26",126.99,127.85,126.19,127.099998,113400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":634,"volume":1017,"transactions":9,"vwap":1015},"2026-05-22",126.13,126.96,125.37,126.52,-0.5,123800,{"date":1019,"open":1007,"high":1020,"low":998,"close":1021,"change":1022,"percent_change":112,"volume":1023,"transactions":9,"vwap":1021},"2026-05-21",127.51,127.019997,0.07,115300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":615,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",127.65,128.44,126.49,126.95,-0.6,106300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",126.83,129.059998,125.97,127.72,0.89,0.7,116600,{"date":1042,"open":1043,"high":1037,"low":1043,"close":1034,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1034},"2026-05-18",125.47,2.06,1.65,115900,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":977,"volume":1053,"transactions":9,"vwap":1051},"2026-05-15",127.63,124.55,124.77,-2.8,113100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":553,"percent_change":784,"volume":1060,"transactions":9,"vwap":1059},"2026-05-14",126.76,128,125.67,127.57,136300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":127,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",125.49,126.78,124.24,126.4,0.2,112100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":267,"percent_change":877,"volume":1075,"transactions":9,"vwap":1074},"2026-05-12",125.61,127.67,125.11,126.15,163000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",127.11,127.18,125.32,125.56,-0.86,-0.68,114500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":352,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-08",127.44,128.2,126.22,126.42,-0.64,112300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-07",127,129.080002,125.62,127.23,1.4,1.11,302600,{"date":1103,"open":1104,"high":222,"low":1105,"close":1106,"change":1107,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-06",125.78,123.47,125.83,-0.02,110500,{"date":1110,"open":1111,"high":1112,"low":795,"close":999,"change":1113,"percent_change":1016,"volume":1114,"transactions":9,"vwap":999},"2026-05-05",126.55,127.47,-0.63,70800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":697,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-04",125.79,127.95,125.19,126.48,-0.36,131700,{"date":1124,"open":1028,"high":1125,"low":1126,"close":1127,"change":310,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-01",128.37,126.089996,126.94,0.65,90700,{"date":1131,"open":1132,"high":1133,"low":926,"close":1134,"change":1135,"percent_change":1136,"volume":861,"transactions":9,"vwap":1134},"2026-04-30",124.91,126.97,126.12,0.99,0.79,{"date":1138,"open":915,"high":1029,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-29",124.97,125.13,-2.34,-1.84,101900,{"date":1145,"open":1146,"high":1147,"low":1079,"close":1112,"change":382,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1112},"2026-04-28",128.72,128.92999,0.33,134800,{"date":1151,"open":1152,"high":1153,"low":1034,"close":1154,"change":433,"percent_change":697,"volume":1155,"transactions":9,"vwap":1154},"2026-04-27",128.21001,130.17,127.050003,115100,{"date":1157,"open":317,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-24",128.74001,127.13,127.64,-0.27,-0.21,132900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":775,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":775},"2026-04-23",125.53,128.13,125.25,3.27,2.62,85400,{"date":1173,"open":806,"high":804,"low":1174,"close":1175,"change":1067,"percent_change":895,"volume":1176,"transactions":9,"vwap":1175},"2026-04-22",124.089996,124.64,102400,{"date":1178,"open":1021,"high":1021,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-21",124.32,124.44,-2.16,-1.71,121700,{"date":1185,"open":1186,"high":1187,"low":1090,"close":1188,"change":1022,"percent_change":112,"volume":1189,"transactions":9,"vwap":1188},"2026-04-20",126.58,128.5,126.6,98500,{"date":1191,"open":210,"high":210,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",125.099998,126.53,-0.91,-0.71,203000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1087,"change":1030,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1087},"2026-04-16",127.43,128.39999,126.45,-0.47,155500,{"date":1205,"open":1206,"high":307,"low":1207,"close":1208,"change":904,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-15",127.39,127.080002,128.039993,-1,100400,{"date":1212,"open":1213,"high":1214,"low":1159,"close":1215,"change":877,"percent_change":372,"volume":1216,"transactions":9,"vwap":1215},"2026-04-14",128.029999,129.7,129.33,86900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":754,"volume":1224,"transactions":9,"vwap":1222},"2026-04-13",131.39999,132.53999,128.020004,128.86,-2.74,96300,{"date":1226,"open":730,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-10",132.77,131.0099945,131.60001,-1.13,-0.85,91000,{"date":1234,"open":1235,"high":1236,"low":199,"close":1237,"change":1238,"percent_change":553,"volume":1239,"transactions":9,"vwap":1237},"2026-04-09",130.28999,133.47,132.73,1.53,95300,{"date":1241,"open":1242,"high":337,"low":1243,"close":1244,"change":1245,"percent_change":1135,"volume":1246,"transactions":9,"vwap":1244},"2026-04-08",131.059998,129.49001,131.2,1.29,132300,{"date":1248,"open":1208,"high":1249,"low":1208,"close":1250,"change":1251,"percent_change":1099,"volume":1252,"transactions":9,"vwap":1250},"2026-04-07",130.53,129.91,1.79,110900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-06",129.050003,130.020004,127.12,128.12,-1.34,-1.04,101300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-02",127.87,129.81,127.36,129.46001,1.75,1.37,129300,{"date":1272,"open":1081,"high":1273,"low":21,"close":1274,"change":87,"percent_change":309,"volume":1275,"transactions":9,"vwap":1274},"2026-04-01",130.27,127.71,224000,{"date":1277,"open":1089,"high":1090,"low":1278,"close":1279,"change":503,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-31",122.94,126.37,0.17,275400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-30",125.45,127.31,124.6,126.16,2.02,1.63,217500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-27",124.17,125.68,122.47,124.14,-0.24,-0.19,140400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-26",123.31,124.49,122.52,124.38,0.94,0.76,135800,{"date":1310,"open":1311,"high":1097,"low":925,"close":1312,"change":245,"percent_change":1231,"volume":1313,"transactions":9,"vwap":1312},"2026-03-25",125.22,123.44,121000,{"date":1315,"open":1140,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":962,"volume":1320,"transactions":9,"vwap":1318},"2026-03-24",127.029999,124.4,124.5,-2.11,151300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-23",125.57,127.76,122.53,126.61,3.06,2.48,242500,{"date":1331,"open":1332,"high":773,"low":1333,"close":835,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":835},"2026-03-20",127.53,122.79,-3.9,-3.06,600500,{"date":1338,"open":1133,"high":318,"low":1339,"close":1340,"change":1022,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-19",126.46,127.45,0.05,191200,{"date":1344,"open":1345,"high":1346,"low":1188,"close":20,"change":1347,"percent_change":401,"volume":1348,"transactions":9,"vwap":20},"2026-03-18",127.73,128.67,-1.41,185100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":942,"volume":1356,"transactions":9,"vwap":1354},"2026-03-17",131.089996,131.33,128.49001,128.78999,-1.64,133700,{"date":1358,"open":752,"high":1359,"low":1360,"close":1361,"change":722,"percent_change":675,"volume":1362,"transactions":9,"vwap":1361},"2026-03-16",131.36,129.0099945,130.42999,140200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1100,"volume":1370,"transactions":9,"vwap":1368},"2026-03-13",130.49001,131.28,129.14999,130.64999,1.43,125200,{"date":1372,"open":1087,"high":1373,"low":1087,"close":1374,"change":423,"percent_change":58,"volume":1375,"transactions":9,"vwap":1374},"2026-03-12",130.77,129.22,173300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-11",128.47,129.089996,126.7,128.59,-0.45,-0.35,112500,{"date":1386,"open":308,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-10",131.14,128.89999,129.039993,-2.97,-2.25,137500,{"date":1394,"open":1395,"high":263,"low":1396,"close":1397,"change":1297,"percent_change":277,"volume":1398,"transactions":9,"vwap":1397},"2026-03-09",131.029999,129.39999,132.0099945,136100,{"date":1400,"open":1401,"high":410,"low":1402,"close":370,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":370},"2026-03-06",131.23,129.37,-0.1,-0.08,191700,{"date":1407,"open":450,"high":450,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-05",132.31,132.35001,-5.31,-3.86,303200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":480,"change":853,"percent_change":372,"volume":1418,"transactions":9,"vwap":480},"2026-03-04",137.16,137.89,135.5,101600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1415,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1415},"2026-03-03",136.17,137.87,134,-0.05,-0.04,120700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":910,"percent_change":565,"volume":1433,"transactions":9,"vwap":1432},"2026-03-02",136.059998,138.14,135.46001,137.21001,132600,{"date":1435,"open":463,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":51,"volume":1440,"transactions":9,"vwap":1438},"2026-02-27",138.41,133.24001,135.97,1.35,185000,{"date":1442,"open":1443,"high":1444,"low":560,"close":1445,"change":152,"percent_change":502,"volume":1446,"transactions":9,"vwap":1445},"2026-02-26",134.83,136.7,134.62,106900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":352,"percent_change":1030,"volume":1453,"transactions":9,"vwap":1452},"2026-02-25",134.38,134.59,132.34,134.24001,106600,{"date":1455,"open":1456,"high":1457,"low":582,"close":1458,"change":1107,"percent_change":117,"volume":1459,"transactions":9,"vwap":1458},"2026-02-24",135.56,136.73,135.050003,105500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":234,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",134.45,136.86,132.58,135.070007,0.68,104000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",135.11,135.22,132.16,134.39,0.8,0.6,94600,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":860,"volume":1483,"transactions":9,"vwap":1481},"2026-02-19",131.50999,134.19,133.59,2.82,120800,{"date":1485,"open":1486,"high":1487,"low":1361,"close":1373,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1373},"2026-02-18",133.75,134.84,-3.94,-2.92,126600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":443,"volume":1498,"transactions":9,"vwap":1496},"2026-02-17",136,138.070007,134.12,134.71001,-0.89,114600,{"date":1500,"open":1495,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":554,"volume":1143,"transactions":9,"vwap":1503},"2026-02-13",135.62,131.12,135.60001,1.18,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-12",130.5,135.35001,134.42,4.05,3.11,139300,{"date":1514,"open":283,"high":337,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-11",129.28999,130.37,0.11,0.08,181600,{"date":1521,"open":1522,"high":1523,"low":201,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-10",129.17,131.56,130.25999,1.27,0.98,110600,{"date":1529,"open":1214,"high":1530,"low":1531,"close":1532,"change":442,"percent_change":1083,"volume":1533,"transactions":9,"vwap":1532},"2026-02-09",129.84,126.77,128.99001,90200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":885,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-06",133.23,133.89999,129.87,-1.61,108700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1100,"percent_change":213,"volume":1547,"transactions":9,"vwap":1546},"2026-02-05",132.080002,133.74001,130.61,131.99001,240100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":715,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":715},"2026-02-04",129.57001,131.75999,128.089996,2.23,1.73,82900,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1504,"percent_change":784,"volume":911,"transactions":9,"vwap":1560},"2026-02-03",126.82,130.16,128.64999,{"date":1562,"open":1563,"high":1564,"low":1380,"close":1112,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1112},"2026-02-02",128.94,130.62,-1.21,-0.94,127800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":391,"percent_change":623,"volume":970,"transactions":9,"vwap":1573},"2026-01-30",126.93,129.029999,126.67,128.67999,{"date":1575,"open":1576,"high":22,"low":1577,"close":222,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":222},"2026-01-29",125.23,125.040001,1.45,1.15,136400,{"date":1582,"open":1583,"high":1583,"low":1584,"close":999,"change":1585,"percent_change":1347,"volume":1586,"transactions":9,"vwap":999},"2026-01-28",127.32,125.4,-1.8,122000,{"date":1588,"open":1589,"high":1590,"low":924,"close":1026,"change":107,"percent_change":1474,"volume":1591,"transactions":9,"vwap":1026},"2026-01-27",126.33,128.19,95100,{"date":1593,"open":1058,"high":317,"low":1168,"close":1594,"change":1289,"percent_change":1595,"volume":1490,"transactions":9,"vwap":1594},"2026-01-26",126.64,1.3,{"date":1597,"open":1598,"high":1599,"low":1600,"close":794,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":794},"2026-01-23",126,126.5,124.019997,-1.3,-1.03,99900,{"date":1605,"open":1606,"high":1059,"low":1073,"close":915,"change":1607,"percent_change":320,"volume":1608,"transactions":9,"vwap":915},"2026-01-22",127.46,-0.54,115700,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":949,"volume":1615,"transactions":9,"vwap":1613},"2026-01-21",124.21,127.27,126.85,3.08,143800,{"date":1617,"open":1305,"high":1618,"low":1619,"close":1620,"change":656,"percent_change":1621,"volume":1453,"transactions":9,"vwap":1620},"2026-01-20",125.24,122.98,123.77,-0.67,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1286,"change":1601,"percent_change":1602,"volume":1627,"transactions":9,"vwap":1286},"2026-01-16",124.85,125.71,123.92,146800,{"date":1629,"open":795,"high":1630,"low":794,"close":221,"change":1466,"percent_change":287,"volume":1631,"transactions":9,"vwap":221},"2026-01-15",126.8,85100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1311,"change":1637,"percent_change":157,"volume":1638,"transactions":9,"vwap":1311},"2026-01-14",125.51,125.6,124.26,0.44,80400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1245,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-13",123.65,125.14,122.7,124.78,1.04,137200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":267,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-12",122.64,124.59,122.32,123.49,0.48,58100,{"date":1656,"open":1657,"high":1576,"low":1658,"close":1659,"change":523,"percent_change":1382,"volume":1084,"transactions":9,"vwap":1659},"2026-01-09",123.99,122.4,122.9,{"date":1661,"open":1662,"high":1641,"low":1662,"close":1663,"change":1328,"percent_change":950,"volume":1664,"transactions":9,"vwap":1663},"2026-01-08",119.91,123.45,99200,{"date":1666,"open":890,"high":1667,"low":1662,"close":1668,"change":1669,"percent_change":1670,"volume":1370,"transactions":9,"vwap":1668},"2026-01-07",123.27,120.97,-0.79,-0.65,{"date":1672,"open":1649,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-06",123.019997,121.25,121.76,-1.5,-1.22,142400,{"date":1680,"open":1681,"high":1073,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-05",123.59,121.15,123.26,-1.05,-0.84,146300,{"date":1688,"open":1689,"high":999,"low":1683,"close":1690,"change":1382,"percent_change":1121,"volume":1691,"transactions":9,"vwap":1690},"2026-01-02",124.36,124.31,128500,{"date":1693,"open":1014,"high":1694,"low":1695,"close":1696,"change":1016,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-31",126.040001,123.94,124.76,-0.4,99800,{"date":1700,"open":1701,"high":1702,"low":1168,"close":783,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":783},"2025-12-30",125.92,126.92,-0.92,-0.73,71000,{"date":1707,"open":1708,"high":1064,"low":1709,"close":1710,"change":585,"percent_change":503,"volume":1711,"transactions":9,"vwap":1710},"2025-12-29",126.35,126.059998,126.18,131600,{"date":1713,"open":1106,"high":1714,"low":1715,"close":1701,"change":1383,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1701},"2025-12-26",126.23,125.019997,-0.28,72900,{"date":1719,"open":1323,"high":1720,"low":804,"close":212,"change":298,"percent_change":686,"volume":1705,"transactions":9,"vwap":212},"2025-12-24",126.47,{"date":1722,"open":1723,"high":1724,"low":1725,"close":987,"change":137,"percent_change":423,"volume":1726,"transactions":9,"vwap":987},"2025-12-23",124.37,125.87,123.85,78400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1317,"change":1195,"percent_change":330,"volume":1732,"transactions":9,"vwap":1317},"2025-12-22",124.51,125.99,123.93,160700,{"date":1734,"open":1274,"high":1367,"low":1735,"close":1073,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1073},"2025-12-19",124.41,-3.66,-2.84,273800,{"date":1740,"open":1741,"high":1742,"low":1340,"close":233,"change":157,"percent_change":373,"volume":1743,"transactions":9,"vwap":233},"2025-12-18",128.42999,129.21001,107300,{"date":1745,"open":1064,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":564,"volume":1750,"transactions":9,"vwap":1748},"2025-12-17",128.75999,126.73,128.42,1.52,132500,{"date":1752,"open":1098,"high":1753,"low":932,"close":1754,"change":1022,"percent_change":112,"volume":1755,"transactions":9,"vwap":1754},"2025-12-16",127.48,126.9,199000,{"date":1757,"open":1612,"high":1167,"low":24,"close":1034,"change":732,"percent_change":524,"volume":1362,"transactions":9,"vwap":1034},"2025-12-15",{"date":1759,"open":1760,"high":767,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-12",128.75,126.63,127.35,-0.96,-0.75,168400,{"date":1767,"open":1768,"high":1550,"low":1769,"close":1770,"change":1771,"percent_change":72,"volume":1772,"transactions":9,"vwap":1770},"2025-12-11",128.10001,127.54,128.31,1.14,95600,{"date":1774,"open":1081,"high":1775,"low":1776,"close":1777,"change":1578,"percent_change":1579,"volume":1778,"transactions":9,"vwap":1777},"2025-12-10",128.059998,125.29,127.17,157300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1297,"volume":1786,"transactions":9,"vwap":1784},"2025-12-09",126.56,127.83,124.96,125.72,-0.3,95700,{"date":1788,"open":1035,"high":1522,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-08",125.81,126.019997,-3.12,-2.42,111700,{"date":1795,"open":307,"high":583,"low":1796,"close":1797,"change":341,"percent_change":342,"volume":1798,"transactions":9,"vwap":1797},"2025-12-05",127.19,129.14,125600,{"date":1800,"open":1801,"high":1802,"low":1187,"close":1803,"change":1804,"percent_change":1805,"volume":800,"transactions":9,"vwap":1803},"2025-12-04",130.32001,132.27,128.91,-2.2,-1.68,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":255,"percent_change":1182,"volume":1812,"transactions":9,"vwap":1811},"2025-12-03",134.3,134.92,130.7,131.11,133400,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":485,"volume":1819,"transactions":9,"vwap":1817},"2025-12-02",137.32001,133.25,133.39,-3.44,107800,{"date":1821,"open":1822,"high":1822,"low":1438,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-01",138.28999,136.83,-2.23,-1.6,106700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1466,"percent_change":58,"volume":1833,"transactions":9,"vwap":1832},"2025-11-28",138.27,139.35001,137.88,139.059998,60300,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":65,"percent_change":686,"volume":1839,"transactions":9,"vwap":1838},"2025-11-26",136.59,139.57001,138.38,241200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1297,"volume":1847,"transactions":9,"vwap":1845},"2025-11-25",137.62,139.55,135.64999,137.19,-0.33,216100,{"date":1849,"open":1421,"high":1829,"low":1850,"close":1851,"change":152,"percent_change":502,"volume":1852,"transactions":9,"vwap":1851},"2025-11-24",134.85001,137.52,203900,{"date":1854,"open":1855,"high":1856,"low":1421,"close":1857,"change":127,"percent_change":342,"volume":1858,"transactions":9,"vwap":1857},"2025-11-21",137.34,138.62,137.14,221700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1439,"percent_change":51,"volume":1865,"transactions":9,"vwap":1864},"2025-11-20",135.88,138.42,135.63,136.89,191500,{"date":1867,"open":1868,"high":1842,"low":695,"close":1869,"change":331,"percent_change":1870,"volume":1426,"transactions":9,"vwap":1869},"2025-11-19",135.12,135.53999,-0.32,{"date":1872,"open":1873,"high":1874,"low":1486,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-18",135.32001,137.23,135.98,1.44,1.07,206600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1425,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-17",134.81,135.86,133.73,134.53999,-0.03,89500,{"date":1888,"open":1449,"high":1889,"low":1890,"close":602,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":602},"2025-11-14",135.85001,131.42999,0.69,0.52,171800,{"date":1895,"open":604,"high":1896,"low":604,"close":451,"change":1082,"percent_change":1091,"volume":1897,"transactions":9,"vwap":451},"2025-11-13",135.64,102800,{"date":1899,"open":472,"high":1900,"low":1901,"close":1902,"change":464,"percent_change":1298,"volume":1903,"transactions":9,"vwap":1902},"2025-11-12",135.89999,134.020004,134.75,167800,{"date":1905,"open":451,"high":1417,"low":1227,"close":463,"change":1906,"percent_change":474,"volume":1907,"transactions":9,"vwap":463},"2025-11-11",1.5,115500,{"date":1909,"open":1884,"high":1910,"low":370,"close":594,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":594},"2025-11-10",134.99001,-2.3,-1.69,157800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":682,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":682},"2025-11-07",135.71001,137,133.17999,2.66,2,128200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":860,"volume":1686,"transactions":9,"vwap":1927},"2025-11-06",130.3,134.14999,129.96001,133.14,2.81,{"date":1930,"open":1931,"high":730,"low":1273,"close":1932,"change":1933,"percent_change":1209,"volume":1143,"transactions":9,"vwap":1932},"2025-11-05",130.91,130.33,-1.31,{"date":1935,"open":1936,"high":1937,"low":1035,"close":379,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":379},"2025-11-04",129.99001,132.13,2.1,1.62,88600,{"date":1942,"open":1762,"high":1559,"low":1576,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-03",129.53999,2.26,1.78,119400,{"date":1948,"open":1762,"high":1125,"low":1949,"close":1950,"change":1601,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-31",126.17,127.28,-1.01,138300,{"date":1954,"open":1955,"high":1956,"low":1612,"close":1957,"change":112,"percent_change":1341,"volume":928,"transactions":9,"vwap":1957},"2025-10-30",129,129.52,128.58,{"date":1959,"open":1543,"high":1543,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-29",128.14,128.52,-3.28,-2.49,118500,{"date":1966,"open":1967,"high":1968,"low":1389,"close":284,"change":147,"percent_change":204,"volume":1183,"transactions":9,"vwap":284},"2025-10-28",131.47,132.41,{"date":1970,"open":1971,"high":440,"low":1972,"close":295,"change":634,"percent_change":1785,"volume":1973,"transactions":9,"vwap":295},"2025-10-27",131.7,130.56,102000,{"date":1975,"open":1351,"high":1976,"low":1955,"close":1977,"change":1978,"percent_change":564,"volume":1979,"transactions":9,"vwap":1977},"2025-10-24",132.029999,131.87,1.57,108200,{"date":1981,"open":1982,"high":1982,"low":1532,"close":1924,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1924},"2025-10-23",131.86,-1.18,-0.9,140800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":295,"change":523,"percent_change":1991,"volume":1992,"transactions":9,"vwap":295},"2025-10-22",132.059998,132.55,129.64999,-0.42,155400,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1976,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1976},"2025-10-21",135.029999,131.84,-2.29,-1.7,108400,{"date":2001,"open":482,"high":2002,"low":2003,"close":2004,"change":72,"percent_change":214,"volume":2005,"transactions":9,"vwap":2004},"2025-10-20",134.75999,133.11,134.32001,140500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":372,"percent_change":373,"volume":2012,"transactions":9,"vwap":2011},"2025-10-17",133.49001,133.69,131.97,133.42,149000,{"date":2014,"open":410,"high":2015,"low":2016,"close":743,"change":58,"percent_change":2017,"volume":2018,"transactions":9,"vwap":743},"2025-10-16",134.56,131.59,0.37,158200,{"date":2020,"open":1423,"high":2021,"low":2022,"close":2023,"change":886,"percent_change":1601,"volume":2024,"transactions":9,"vwap":2023},"2025-10-15",135.55,131.52,132.57001,245300,{"date":2026,"open":2027,"high":1493,"low":419,"close":2028,"change":454,"percent_change":1382,"volume":2029,"transactions":9,"vwap":2028},"2025-10-14",135.37,134.31,151100,{"date":2031,"open":2032,"high":2032,"low":522,"close":1809,"change":2033,"percent_change":830,"volume":2029,"transactions":9,"vwap":1809},"2025-10-13",137.77,-2.66,{"date":2035,"open":2036,"high":2037,"low":2038,"close":493,"change":2039,"percent_change":352,"volume":2040,"transactions":9,"vwap":493},"2025-10-10",139.25,140.59,137.5,-1.12,153000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2043,"change":2046,"percent_change":1404,"volume":2047,"transactions":9,"vwap":2043},"2025-10-09",138.7,139.5,136.14999,-0.11,82500,{"date":2049,"open":2050,"high":2051,"low":1823,"close":2052,"change":1891,"percent_change":853,"volume":2053,"transactions":9,"vwap":2052},"2025-10-08",138.52,139.28,138.81,112000,{"date":2055,"open":1457,"high":2056,"low":2057,"close":652,"change":2058,"percent_change":122,"volume":2059,"transactions":9,"vwap":652},"2025-10-07",139.50999,136.48,1.55,180900,{"date":2061,"open":2062,"high":729,"low":1875,"close":2063,"change":2064,"percent_change":1022,"volume":2065,"transactions":9,"vwap":2063},"2025-10-06",136.42,136.57001,0.1,146700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-03",134.25,137.28,133.99001,136.47,2.09,1.56,146400,{"date":2076,"open":2070,"high":1995,"low":2077,"close":1449,"change":595,"percent_change":464,"volume":1490,"transactions":9,"vwap":1449},"2025-10-02",132.92999,{"date":2079,"open":2080,"high":2081,"low":2004,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-01",134.49001,135.67,134.72,0.03,0.02,110400,{"date":2087,"open":2088,"high":2089,"low":483,"close":2090,"change":330,"percent_change":1991,"volume":2091,"transactions":9,"vwap":2090},"2025-09-30",135.25999,136.23,134.69,163600,{"date":2093,"open":2011,"high":2094,"low":2095,"close":2088,"change":1504,"percent_change":554,"volume":2096,"transactions":9,"vwap":2088},"2025-09-29",135.31,132.48,148600,{"date":2098,"open":1451,"high":2099,"low":379,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-26",134.5,134.080002,2.21,1.68,170100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1977,"change":157,"percent_change":373,"volume":2109,"transactions":9,"vwap":1977},"2025-09-25",132.17999,132.85001,131.25,192800,{"date":2111,"open":2112,"high":2113,"low":1507,"close":2022,"change":2114,"percent_change":1684,"volume":2115,"transactions":9,"vwap":2022},"2025-09-24",132.19,132.78999,-1.4,124500,{"date":2117,"open":1573,"high":1817,"low":1573,"close":2118,"change":2119,"percent_change":2120,"volume":2018,"transactions":9,"vwap":2118},"2025-09-23",132.92,3.92,3.04,{"date":2122,"open":2123,"high":1396,"low":2124,"close":1955,"change":1637,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1955},"2025-09-22",128.22,127.56,0.34,126200,{"date":2128,"open":2129,"high":1367,"low":1599,"close":2130,"change":2131,"percent_change":1945,"volume":2132,"transactions":9,"vwap":2130},"2025-09-19",127.55,128.56,2.25,361200,{"date":2134,"open":2135,"high":2136,"low":2135,"close":915,"change":2137,"percent_change":513,"volume":2138,"transactions":9,"vwap":915},"2025-09-18",123.76,127.16,1.86,156000,{"date":2140,"open":1278,"high":1709,"low":2141,"close":2142,"change":2143,"percent_change":1099,"volume":2144,"transactions":9,"vwap":2142},"2025-09-17",121.86,124.45,1.72,160100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":962,"percent_change":1259,"volume":2151,"transactions":9,"vwap":2150},"2025-09-16",124,124.9,121.93,122.73,193700,{"date":2153,"open":1735,"high":2154,"low":818,"close":1317,"change":1764,"percent_change":1030,"volume":2155,"transactions":9,"vwap":1317},"2025-09-15",125.33,122700,{"date":2157,"open":1192,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-12",125.34,124.42,125.15,-0.09,-0.07,177800,{"date":2165,"open":2166,"high":1117,"low":2167,"close":1618,"change":2168,"percent_change":87,"volume":2169,"transactions":9,"vwap":1618},"2025-09-11",124.12,123.91,1.66,97200,{"date":2171,"open":2172,"high":1635,"low":1683,"close":2173,"change":443,"percent_change":747,"volume":2174,"transactions":9,"vwap":2173},"2025-09-10",124.23,123.58,94800,{"date":2176,"open":812,"high":2177,"low":990,"close":1065,"change":565,"percent_change":164,"volume":2178,"transactions":9,"vwap":1065},"2025-09-09",124.81,119200,{"date":2180,"open":1043,"high":1043,"low":2181,"close":2182,"change":1391,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-08",122.88,123.33,-1.79,92500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":474,"percent_change":72,"volume":928,"transactions":9,"vwap":2190},"2025-09-05",124.8,125.73,123.68,125.58,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":391,"percent_change":474,"volume":2197,"transactions":9,"vwap":2196},"2025-09-04",123.95,124.47,122.34,124.46,87700,{"date":2199,"open":1619,"high":2200,"low":981,"close":2201,"change":2162,"percent_change":2202,"volume":1203,"transactions":9,"vwap":2201},"2025-09-03",124.099998,123.080002,-0.06,{"date":2204,"open":2205,"high":2206,"low":2207,"close":959,"change":320,"percent_change":1383,"volume":2208,"transactions":9,"vwap":959},"2025-09-02",123,124.2,122.96,112800,{"date":2210,"open":2211,"high":2212,"low":2182,"close":2173,"change":2213,"percent_change":1517,"volume":2214,"transactions":9,"vwap":2173},"2025-08-29",123.74,124.72,0.14,73600,{"date":2216,"open":2206,"high":2206,"low":2217,"close":1312,"change":2218,"percent_change":2219,"volume":1940,"transactions":9,"vwap":1312},"2025-08-28",122,-0.38,-0.31,{"date":2221,"open":891,"high":2222,"low":2223,"close":982,"change":277,"percent_change":2224,"volume":2225,"transactions":9,"vwap":982},"2025-08-27",124.68,123.41,-0.15,103300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2147,"change":1991,"percent_change":595,"volume":2231,"transactions":9,"vwap":2147},"2025-08-26",124.53,124.89,122.86,129200,{"date":2233,"open":1720,"high":1720,"low":909,"close":2159,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2159},"2025-08-25",-2.77,-2.18,70100,{"date":2238,"open":2239,"high":1037,"low":1073,"close":1796,"change":738,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1796},"2025-08-22",125.66,2.07,108600,{"date":2243,"open":937,"high":804,"low":2244,"close":2245,"change":2246,"percent_change":1022,"volume":2247,"transactions":9,"vwap":2245},"2025-08-21",123.63,124.61,0.09,60500,{"date":2249,"open":21,"high":781,"low":2250,"close":926,"change":2251,"percent_change":2064,"volume":2252,"transactions":9,"vwap":926},"2025-08-20",123.96,0.13,76700,{"date":2254,"open":2255,"high":2256,"low":1619,"close":2257,"change":2258,"percent_change":51,"volume":2259,"transactions":9,"vwap":2257},"2025-08-19",123.73,124.83,124.39,1.23,97800,{"date":2261,"open":2193,"high":2160,"low":2262,"close":2263,"change":400,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-18",123.029999,123.16,-1.16,68200,{"date":2267,"open":1624,"high":1624,"low":2268,"close":1286,"change":1162,"percent_change":675,"volume":2269,"transactions":9,"vwap":1286},"2025-08-15",123.089996,94200,{"date":2271,"open":1012,"high":1012,"low":1735,"close":2177,"change":2272,"percent_change":1194,"volume":2273,"transactions":9,"vwap":2177},"2025-08-14",-1.15,79800,{"date":2275,"open":806,"high":1709,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-13",124.19,125.96,1.51,1.21,75700,{"date":2282,"open":819,"high":819,"low":2283,"close":2142,"change":299,"percent_change":1466,"volume":1210,"transactions":9,"vwap":2142},"2025-08-12",122.36,{"date":2285,"open":1626,"high":806,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-11",122.95,123.61,0.15,0.12,119900,{"date":2292,"open":2293,"high":2294,"low":884,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-08",121.41,123.67,123.46,2.15,1.77,286500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":266,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-07",121.040001,122.010002,120.25,121.31,0.64,81500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1891,"percent_change":847,"volume":2313,"transactions":9,"vwap":2312},"2025-08-06",119.85,120.92,119.22,120.54,101200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2309,"change":2319,"percent_change":1670,"volume":2320,"transactions":9,"vwap":2309},"2025-08-05",120.44,120.48,118.84,-0.78,109700,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":122,"percent_change":2326,"volume":2236,"transactions":9,"vwap":2325},"2025-08-04",119.5,120.85,120.63,0.95,{"date":2328,"open":2312,"high":2312,"low":2329,"close":2323,"change":2218,"percent_change":1870,"volume":2330,"transactions":9,"vwap":2323},"2025-08-01",118.98,127100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":454,"volume":2338,"transactions":9,"vwap":2336},"2025-07-31",119.55,120.57,118.91,119.88,-0.74,109500,{"date":2340,"open":1682,"high":2341,"low":2342,"close":961,"change":1424,"percent_change":1425,"volume":2343,"transactions":9,"vwap":961},"2025-07-30",122.16,120.27,91700,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":331,"percent_change":1121,"volume":2349,"transactions":9,"vwap":2348},"2025-07-29",121.94,120.11,120.67,70900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":873,"change":1382,"percent_change":2355,"volume":2356,"transactions":9,"vwap":873},"2025-07-28",120.95,121.34,119.98,-0.37,97900,{"date":2358,"open":902,"high":2341,"low":857,"close":2359,"change":204,"percent_change":1067,"volume":2360,"transactions":9,"vwap":2359},"2025-07-25",121.56,100500,{"date":2362,"open":2316,"high":2363,"low":2364,"close":2365,"change":544,"percent_change":152,"volume":2366,"transactions":9,"vwap":2365},"2025-07-24",121.88,119.73,121.32,148500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":941,"volume":2374,"transactions":9,"vwap":2372},"2025-07-23",122.78,123.23,120.36,120.86,-1.92,102300,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2369,"change":1846,"percent_change":1161,"volume":2379,"transactions":9,"vwap":2369},"2025-07-22",122.51,124.73,153300,{"date":2381,"open":2382,"high":774,"low":796,"close":2383,"change":51,"percent_change":310,"volume":2384,"transactions":9,"vwap":2383},"2025-07-21",121.83,123.11,120600,{"date":2386,"open":2387,"high":2388,"low":2293,"close":2389,"change":142,"percent_change":287,"volume":1356,"transactions":9,"vwap":2389},"2025-07-18",121.68,123.37,122.11,{"date":2391,"open":2205,"high":2392,"low":1674,"close":2393,"change":2264,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-17",123.35,121.45,-0.95,118200,{"date":2397,"open":902,"high":1667,"low":2363,"close":890,"change":564,"percent_change":1135,"volume":791,"transactions":9,"vwap":890},"2025-07-16",{"date":2399,"open":818,"high":2294,"low":2293,"close":2293,"change":1141,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2293},"2025-07-15",-1.89,121100,{"date":2403,"open":2201,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-14",124.75,123.010002,123.75,0.53,0.43,104200,{"date":2411,"open":2223,"high":1174,"low":2412,"close":2413,"change":1846,"percent_change":1161,"volume":2214,"transactions":9,"vwap":2413},"2025-07-11",122.49,123.22,{"date":2415,"open":1333,"high":24,"low":2416,"close":835,"change":895,"percent_change":2251,"volume":2417,"transactions":9,"vwap":835},"2025-07-10",122.029999,128300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1906,"percent_change":2258,"volume":2241,"transactions":9,"vwap":2423},"2025-07-09",121.78,123.4,121.059998,123.39,{"date":2425,"open":2426,"high":981,"low":2427,"close":843,"change":112,"percent_change":1341,"volume":1252,"transactions":9,"vwap":843},"2025-07-08",121.16,120.22,{"date":2429,"open":989,"high":2430,"low":2431,"close":2382,"change":822,"percent_change":1001,"volume":920,"transactions":9,"vwap":2382},"2025-07-07",123.07,121.22,{"date":2433,"open":2434,"high":2262,"low":2435,"close":2262,"change":2436,"percent_change":2326,"volume":2437,"transactions":9,"vwap":2262},"2025-07-03",122.33,121.36,1.16,47000,{"date":2439,"open":2440,"high":1659,"low":2441,"close":2442,"change":1653,"percent_change":132,"volume":2443,"transactions":9,"vwap":2442},"2025-07-02",121.089996,119.84,121.87,158900,{"date":2445,"open":2446,"high":2447,"low":2446,"close":892,"change":553,"percent_change":2448,"volume":2449,"transactions":9,"vwap":892},"2025-07-01",119.52,122.8,0.97,137100,{"date":2451,"open":2452,"high":2453,"low":2329,"close":2427,"change":454,"percent_change":1016,"volume":2454,"transactions":9,"vwap":2427},"2025-06-30",121.019997,121.38,153100,{"date":2456,"open":2422,"high":2389,"low":2457,"close":2458,"change":454,"percent_change":1016,"volume":2459,"transactions":9,"vwap":2458},"2025-06-27",120.68,120.83,454600,{"date":2461,"open":961,"high":2462,"low":2463,"close":2464,"change":1579,"percent_change":768,"volume":2465,"transactions":9,"vwap":2464},"2025-06-26",121.58,120.059998,121.44,96200,{"date":2467,"open":2294,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-25",123.87,120.019997,120.29,-3.83,-3.09,184000,{"date":2475,"open":2147,"high":1650,"low":2476,"close":2166,"change":464,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2166},"2025-06-24",122.59,-0.2,217300,{"date":2480,"open":2334,"high":926,"low":2334,"close":1723,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1723},"2025-06-23",4.08,3.39,160500,{"date":2485,"open":1674,"high":2359,"low":2446,"close":2470,"change":319,"percent_change":697,"volume":2486,"transactions":9,"vwap":2470},"2025-06-20",489200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2324,"change":1938,"percent_change":2297,"volume":2492,"transactions":9,"vwap":2324},"2025-06-18",118.5,120.94,118.14,180400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":722,"volume":2500,"transactions":9,"vwap":2498},"2025-06-17",118.050003,119.010002,117.64,118.75,-0.26,79700,{"date":2502,"open":2503,"high":1674,"low":2504,"close":2496,"change":2218,"percent_change":1870,"volume":2505,"transactions":9,"vwap":2496},"2025-06-16",119.63,117.85,167300,{"date":2507,"open":2508,"high":859,"low":2509,"close":2510,"change":256,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-13",120.9,119.14,119.39,-1.43,101500,{"date":2514,"open":872,"high":2515,"low":2516,"close":2517,"change":107,"percent_change":299,"volume":2518,"transactions":9,"vwap":2517},"2025-06-12",121.18,119.28,121.12,81800,{"date":2520,"open":2521,"high":899,"low":2522,"close":2347,"change":1991,"percent_change":1383,"volume":2523,"transactions":9,"vwap":2347},"2025-06-11",121.46,119.81,66400,{"date":2525,"open":858,"high":2508,"low":2526,"close":2527,"change":1579,"percent_change":768,"volume":2528,"transactions":9,"vwap":2527},"2025-06-10",119.71,120.53,56500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1466,"percent_change":876,"volume":2535,"transactions":9,"vwap":2534},"2025-06-09",118.7,120.39,118.41,119.38,70300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2531,"change":1764,"percent_change":1113,"volume":2541,"transactions":9,"vwap":2531},"2025-06-06",120.49,120.56,118.25,57300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":524,"percent_change":595,"volume":2548,"transactions":9,"vwap":2547},"2025-06-05",119.56,119.87,118.4,119.45,93600,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1391,"volume":2555,"transactions":9,"vwap":2553},"2025-06-04",121.97,119.67,119.86,-2.76,113600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":605,"percent_change":543,"volume":2562,"transactions":9,"vwap":2561},"2025-06-03",122.080002,122.71,119.96,122.62,103600,{"date":2564,"open":2217,"high":974,"low":2457,"close":2442,"change":1870,"percent_change":2499,"volume":1189,"transactions":9,"vwap":2442},"2025-06-02",{"date":2566,"open":2567,"high":2568,"low":845,"close":2569,"change":423,"percent_change":1892,"volume":2570,"transactions":9,"vwap":2569},"2025-05-30",121.8,122.25,122.19,96700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2359,"change":2258,"percent_change":94,"volume":791,"transactions":9,"vwap":2359},"2025-05-29",119.72,121.64,119.65,{"date":2577,"open":2578,"high":990,"low":2470,"close":857,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":857},"2025-05-28",122.18,-2.67,-2.17,71100,{"date":2583,"open":2584,"high":2173,"low":2551,"close":2205,"change":122,"percent_change":784,"volume":2585,"transactions":9,"vwap":2205},"2025-05-27",122.42,73400,{"date":2587,"open":2588,"high":973,"low":2589,"close":2442,"change":299,"percent_change":1891,"volume":2590,"transactions":9,"vwap":2442},"2025-05-23",121.6,120.16,65600,{"date":2592,"open":2422,"high":2462,"low":2593,"close":2594,"change":2595,"percent_change":1684,"volume":2596,"transactions":9,"vwap":2594},"2025-05-22",119.8,121.029999,-1.28,63600,{"date":2598,"open":909,"high":987,"low":2599,"close":917,"change":2600,"percent_change":2235,"volume":2601,"transactions":9,"vwap":917},"2025-05-21",122.099998,-2.73,73200,{"date":2603,"open":2604,"high":1599,"low":2604,"close":1577,"change":2213,"percent_change":1517,"volume":2605,"transactions":9,"vwap":1577},"2025-05-20",124.35,85500,{"date":2607,"open":1673,"high":2608,"low":2442,"close":2148,"change":1251,"percent_change":1578,"volume":2074,"transactions":9,"vwap":2148},"2025-05-19",125.59,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2383,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2383},"2025-05-16",120.17,123.21,2.8,2.33,126700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-15",117.07,121.43,116.3,120.31,4.31,3.72,149500,{"date":2626,"open":2627,"high":2531,"low":181,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-05-14",118.61,116,-3.03,-2.55,250900,{"date":2633,"open":2421,"high":2634,"low":2496,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-13",123.89,119.029999,-3.88,-3.16,158100,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2642,"change":2643,"percent_change":2472,"volume":2644,"transactions":9,"vwap":2642},"2025-05-12",127.41,122.91,-3.92,115600,{"date":2646,"open":1522,"high":2647,"low":1714,"close":1034,"change":2648,"percent_change":2649,"volume":1426,"transactions":9,"vwap":1034},"2025-05-09",130.36,-3.33,-2.56,{"date":2651,"open":1423,"high":2652,"low":1742,"close":1559,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":1559},"2025-05-08",136.28,-3.89,-2.9,152200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":287,"volume":920,"transactions":9,"vwap":2661},"2025-05-07",133.60001,134.28,133.039993,134.050003,0.72,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2326,"percent_change":2662,"volume":2669,"transactions":9,"vwap":2668},"2025-05-06",132.46001,133.72,131.58,133.33,78000,{"date":2671,"open":573,"high":2672,"low":379,"close":2673,"change":2674,"percent_change":1121,"volume":2675,"transactions":9,"vwap":2673},"2025-05-05",133.39999,132.38,-0.48,75200,{"date":2677,"open":2678,"high":1536,"low":2679,"close":2680,"change":164,"percent_change":606,"volume":2681,"transactions":9,"vwap":2680},"2025-05-02",132.53,131.39,132.86,90500,{"date":2683,"open":2684,"high":550,"low":1573,"close":2685,"change":2686,"percent_change":2125,"volume":2687,"transactions":9,"vwap":2685},"2025-05-01",132.25999,132.12,0.45,119300,{"date":2689,"open":2690,"high":2690,"low":1057,"close":420,"change":2219,"percent_change":276,"volume":2691,"transactions":9,"vwap":420},"2025-04-30",131.94,150800,{"date":2693,"open":2694,"high":551,"low":2695,"close":431,"change":847,"percent_change":1637,"volume":2696,"transactions":9,"vwap":431},"2025-04-29",130.41,130.10001,91500,{"date":2698,"open":2699,"high":612,"low":2700,"close":1219,"change":2701,"percent_change":454,"volume":2702,"transactions":9,"vwap":1219},"2025-04-28",131.81,130.24001,-0.8,125800,{"date":2704,"open":721,"high":2705,"low":2706,"close":684,"change":963,"percent_change":1602,"volume":2707,"transactions":9,"vwap":684},"2025-04-25",133.089996,130.74001,95500,{"date":2709,"open":1227,"high":2710,"low":2711,"close":2712,"change":624,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-04-24",134.2,132.17,133.57001,0.61,124900,{"date":2716,"open":2717,"high":1501,"low":440,"close":2718,"change":2719,"percent_change":362,"volume":2720,"transactions":9,"vwap":2718},"2025-04-23",134.87,132.75999,-2.41,213500,{"date":185,"open":1465,"high":1457,"low":519,"close":2722,"change":2064,"percent_change":1022,"volume":2723,"transactions":9,"vwap":2722},135.17,151500]