[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDA":3,"homepage-market-summary":35,"stock-historical-IDA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IDA","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},"IDACORP, Inc.","NYSE",null,"ELECTRIC SERVICES","Idacorp is a holding company for Idaho Power. Idacorp is a vertically integrated utility that generates, transmits, and distributes electricity to 670,000 customers in southern Idaho and eastern Oregon. The utility owns 1.8 gigawatts of hydro generation, 400 MW of coal generation, 1.4 GW of natural gas generation, and 300 MW of energy storage.","2,185","Boise, ID",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6721,3.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},131.73,133.02,133.48,131.4901,132.79,-1.06,-0.8,706174.763858,13419,132.1555,154.91,124.12,498511.443498,24.7,10066,{"status":36,"indices":37,"watchlist":80,"sectors":101,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,94],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":26,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":44,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},108.15,488741,178390372.317998,13.29,"2025-04-23",[187,188,198,209,220,230,241,252,261,272,283,293,303,314,324,335,345,355,365,376,386,396,405,415,426,437,447,456,467,478,488,499,510,521,531,541,552,563,572,583,594,603,613,623,634,644,654,665,675,685,696,707,716,727,737,747,756,764,772,779,785,793,799,808,816,824,833,841,849,856,861,870,879,888,894,902,908,916,925,931,940,949,958,965,973,982,990,997,1006,1014,1023,1032,1039,1046,1055,1062,1068,1075,1083,1090,1096,1102,1110,1117,1126,1133,1141,1150,1157,1166,1173,1180,1186,1194,1202,1209,1217,1225,1234,1243,1251,1260,1267,1273,1279,1286,1293,1299,1304,1312,1320,1327,1334,1343,1352,1361,1368,1376,1381,1388,1393,1400,1407,1414,1421,1428,1434,1439,1444,1450,1457,1465,1474,1481,1486,1489,1497,1503,1510,1518,1524,1533,1542,1549,1558,1565,1573,1580,1588,1595,1603,1609,1616,1625,1632,1639,1648,1656,1663,1670,1677,1684,1692,1700,1708,1713,1718,1725,1733,1739,1746,1753,1760,1767,1774,1779,1786,1793,1801,1809,1817,1824,1833,1840,1847,1854,1860,1866,1872,1877,1883,1890,1898,1904,1909,1916,1924,1931,1937,1943,1951,1958,1963,1972,1979,1984,1992,1999,2005,2012,2019,2024,2030,2036,2043,2050,2058,2065,2073,2080,2089,2096,2103,2110,2117,2125,2132,2138,2143,2149,2155,2160,2167,2174,2181,2187,2193,2201,2208,2214,2220,2228,2234,2240,2246,2253,2258,2266,2272,2277,2285,2293,2299,2305,2312,2319,2323,2331,2336,2342,2349,2355,2360,2366,2372,2377,2383,2387,2392,2399,2406,2411,2416,2423,2430,2436,2440,2447,2454,2463,2472,2479,2486,2494,2503,2511,2518,2525,2532,2539,2545,2553,2557,2564,2571,2578,2584,2591,2598,2605,2612,2619,2625,2632,2640,2647,2654,2661,2669,2676,2681,2688,2695,2700,2705,2712,2718,2724,2731,2738,2743,2749,2758,2763,2768,2774,2777,2785,2792,2801,2807,2813,2820,2827,2834,2840,2844,2850,2856,2862,2870,2874,2881,2888,2895],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",133.29,134.705,132.505,0.93,0.71,933699.19928,15196,132.8163,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",130.21,132.74,129.44,131.86,1.13,0.86,926069.312616,15350,131.893,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",132.46,132.82,130.52,130.73,-0.39,-0.3,846007.546663,12966,131.0918,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",128.2,131.31,131.12,2.31,1.79,964786.632567,15207,130.727,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",129.7,130.48,128.13,128.81,-0.97,-0.75,649003.94252,17553,128.8775,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",127.21,129.965,126.06,129.78,2.09,1.64,658778.025211,14273,128.9582,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":236,"percent_change":237,"volume":258,"transactions":259,"vwap":260},"2026-09-24",128.73,129.22,127.36,127.69,418134.895323,12196,127.8263,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",129.83,130.05,128.18,128.66,-1.67,-1.28,623012.085002,13037,128.7797,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",130.76,131.34,129.985,130.33,-0.14,-0.11,385555.451277,10810,130.6063,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",132.08,130.325,130.47,-1.11,-0.84,526232.319669,12334,130.796,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",132.9,131.36,131.58,-1.66,-1.25,1369651.930261,12123,131.6306,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",133.39,134.2,132.97,133.24,0.55,0.41,494904.196159,11259,133.3994,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",133.77,134.05,131.72,132.69,0.01,516804.877468,11734,132.5895,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",134.1,134.15,132.2501,132.68,-1.26,-0.94,686303.679056,15241,132.7499,{"date":336,"open":337,"high":338,"low":316,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",135.92,136.53,133.94,-1.6,-1.18,624160.666166,13299,134.2585,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":135,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",136.61,137.18,134.9,135.54,0.07,562365.03798,14243,135.823,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":26,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",136.75,137.07,135.44,135.45,-0.59,487621.580211,13639,135.8877,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",138.27,138.55,135.52,136.25,-1.64,-1.19,425103.992048,15013,136.3076,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",135.72,138.4975,137.89,2.19,1.61,856962.827877,14857,137.854,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",135.26,136.905,135.7,-0.42,-0.31,278667.417171,10157,135.8322,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":130,"percent_change":110,"volume":402,"transactions":403,"vwap":404},"2026-09-03",135.62,137.24,134.013,136.12,418964.09037,11468,136.2448,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":330,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",136.26,136.88,134.3401,135.13,-0.92,478314.496859,12660,135.3925,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",136.48,137.19,135.58,136.39,0.23,0.17,381110.614391,10950,136.2862,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",134.88,136.64,133.42,136.16,0.38,0.28,500311.498073,10402,135.9733,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",138.69,135.38,135.78,-1.96,-1.42,370631.752091,10049,136.0655,{"date":448,"open":449,"high":450,"low":431,"close":451,"change":215,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",136.81,137.92,137.74,-0.28,429040.652168,11180,137.3997,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",138.23,139.12,137.49,138.13,0.47,0.34,502622.603609,11283,138.18,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",138.9,139.18,137.17,137.66,-0.57,-0.41,426625.656041,10929,137.9168,{"date":479,"open":480,"high":481,"low":482,"close":458,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",137.26,138.24,136.27,1.03,0.75,444501.407256,11226,137.8675,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",140.85,141,137.1,137.2,-2.91,-2.08,419656.256494,13906,137.8144,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",140.14,141.865,140.05,140.11,-0.65,-0.46,381912.228636,10027,140.5323,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",143,143.395,140.31,140.76,-1.27,-0.89,404116.321329,9318,140.9567,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":105,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",143.04,143.88,141.96,142.03,0.4,370665.943695,11150,142.656,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":26,"volume":538,"transactions":539,"vwap":540},"2026-08-17",141.95,142.25,141.27,141.47,-1.14,498577.124913,12155,141.6443,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",140.51,142.955,140.28,142.61,1.49,1.06,521028.871041,10454,142.2035,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",142.72,143.585,140.505,141.12,-0.83,-0.58,883920.019016,13632,141.3243,{"date":564,"open":565,"high":566,"low":514,"close":533,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",140.91,142.375,1.8,1.28,602629.745959,10907,141.8062,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",139.39,141.01,138.58,140.15,0.46,0.33,304569.464532,8601,140.1476,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",140.95,141.97,139.51,139.69,-2.15,-1.52,383403.213603,11476,139.9852,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":193,"percent_change":43,"volume":600,"transactions":601,"vwap":602},"2026-08-07",140.2,142.86,138.98,141.84,469113.973523,11746,141.9028,{"date":604,"open":605,"high":606,"low":607,"close":565,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",144.81,145.21,140.78,-2.33,-1.63,725903.881104,12226,141.517,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":411,"volume":620,"transactions":621,"vwap":622},"2026-08-05",143.14,143.62,141.4901,143.24,-1.33,416147.033149,11911,142.9356,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",143.72,145.44,141.625,144.57,0.78,0.54,402525.218404,12213,144.466,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":166,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",141.74,145.52,141.57,143.79,0.62,395917.959412,11540,143.6999,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":194,"volume":651,"transactions":652,"vwap":653},"2026-07-31",143.13,144.68,140.63,142.91,1.01,543653.33915,14088,143.4232,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",146.35,147.38,141.52,141.9,-2.5,-1.73,419190.096529,13700,142.3506,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",148.92,144.18,144.4,-4.24,-2.85,542961.835558,16768,145.558,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":640,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",149.69,150.99,148.015,148.64,0.42,566244.57161,13275,148.9015,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",147.94,149.43,147.14,148.02,-0.55,-0.37,550595.721618,11869,147.9721,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",149.79,151.25,148.4401,148.57,-0.79,-0.53,613508.093313,13164,148.9136,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":640,"percent_change":681,"volume":713,"transactions":714,"vwap":715},"2026-07-23",147.73,150.2,147.37,149.36,291479.208967,10724,149.2884,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",147.93,148.965,147.32,148.74,2.94,2.02,440626.427515,12921,148.4098,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":289,"volume":734,"transactions":735,"vwap":736},"2026-07-21",146.65,147.12,144.89,145.8,-1.23,424287.853591,12086,145.7095,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":537,"volume":744,"transactions":745,"vwap":746},"2026-07-20",149.13,151.27,146.57,147.03,-1.7,418514.766096,12169,147.5143,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",152.50999,153.53999,148.19,148.73,-2.38,-1.58,574000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":226,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-16",149.27,151.42999,149.11,151.11,1.2,440400,{"date":765,"open":766,"high":759,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",150.97,148.83,149.32001,-2.27,-1.5,462500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":640,"percent_change":310,"volume":778,"transactions":9,"vwap":777},"2026-07-14",153.039993,153.44,151.14,151.59,480300,{"date":780,"open":781,"high":782,"low":781,"close":766,"change":783,"percent_change":77,"volume":784,"transactions":9,"vwap":766},"2026-07-13",150.49001,152.95,0.32,415100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":226,"volume":792,"transactions":9,"vwap":790},"2026-07-10",148.39,150.8,148,150.64999,2.65,438700,{"date":794,"open":795,"high":796,"low":797,"close":789,"change":372,"percent_change":26,"volume":798,"transactions":9,"vwap":789},"2026-07-09",149.2,149.95,147.92999,401700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",151.48,151.64999,149.070007,149.19,-2.45,-1.62,424600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":309,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-07",152.56,154.42999,151.50999,151.64,0.36,538500,{"date":817,"open":818,"high":30,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",154.3,150.96001,151.089996,-3.46,-2.24,857600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",151.2,154.89999,149.73,154.55,4.43,2.95,1551300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":341,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",150.72,151.71001,149.57001,150.12,-0.78,536200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":559,"volume":848,"transactions":9,"vwap":846},"2026-06-30",152.17999,152.74001,150.25,151.3,-0.88,933300,{"date":850,"open":851,"high":852,"low":853,"close":843,"change":854,"percent_change":506,"volume":855,"transactions":9,"vwap":843},"2026-06-29",152.8,153.28,150.59,-0.7,812300,{"date":857,"open":677,"high":858,"low":677,"close":858,"change":859,"percent_change":381,"volume":860,"transactions":9,"vwap":858},"2026-06-26",152.88,3.27,1259700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",147.85001,149.75,147.53999,149.61,2.34,1.59,744100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",146.25999,147.56,145.48,147.27,2.06,1.42,508100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",143.92999,145.39999,142.64999,145.21001,2.49,1.74,482100,{"date":889,"open":890,"high":891,"low":890,"close":554,"change":120,"percent_change":892,"volume":893,"transactions":9,"vwap":554},"2026-06-22",142.14,144.17,0.25,582400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":681,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-18",141.75999,143.059998,140.17,142.37,0.3,1386500,{"date":903,"open":534,"high":904,"low":905,"close":533,"change":341,"percent_change":906,"volume":907,"transactions":9,"vwap":533},"2026-06-17",142.99001,140.97,-0.82,451200,{"date":909,"open":910,"high":911,"low":912,"close":646,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":646},"2026-06-16",142.83,144.44,142.19,0.19,0.13,427600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",142.32001,143.63,141.42,142.94,-0.04,-0.03,499900,{"date":926,"open":534,"high":927,"low":928,"close":929,"change":877,"percent_change":178,"volume":930,"transactions":9,"vwap":929},"2026-06-12",144.19,141.81,142.98,473000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",142.66,143.55,140.16,141.56,-0.09,-0.06,462600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",142.029999,142.62,140.73,141.64999,1.35,0.96,586300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",138.85001,141.16,138,140.3,2.23,1.62,577000,{"date":959,"open":491,"high":491,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",137.95,138.070007,-3.27,-2.31,810100,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",139.19,141.92999,141.34,2.73,1.97,380900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",137.49001,138.82001,136.33,138.61,1.93,1.41,511500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":58,"volume":989,"transactions":9,"vwap":987},"2026-06-03",137.050003,139,136.42999,136.67999,0.24,669200,{"date":991,"open":410,"high":992,"low":993,"close":994,"change":995,"percent_change":548,"volume":996,"transactions":9,"vwap":994},"2026-06-02",136.98,134.62,136.44,1.43,405300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",138.95,139.25999,134.94,135.0099945,-5.26,-3.75,445500,{"date":1007,"open":1008,"high":536,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",140.61,139.48,140.27,-0.32,-0.23,676900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",143.91,144,140.46001,140.59,-3.15,-2.19,346100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",142.52,144.059998,141.86,143.74001,1.09,0.76,462700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":883,"change":1037,"percent_change":578,"volume":1038,"transactions":9,"vwap":883},"2026-05-26",142.59,144.039993,141.25,0.65,426000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":527,"percent_change":433,"volume":1045,"transactions":9,"vwap":1044},"2026-05-22",141.78999,142.48,140.69,142,436500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-21",140.81,142.23,140.080002,141.60001,0.05,0.04,826900,{"date":1056,"open":1057,"high":933,"low":1058,"close":1059,"change":1060,"percent_change":452,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",142.41,140.75999,141.55,-0.4,904100,{"date":1063,"open":944,"high":1064,"low":1065,"close":533,"change":1066,"percent_change":166,"volume":1067,"transactions":9,"vwap":533},"2026-05-19",142.85001,140,1.24,927900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":484,"percent_change":630,"volume":1074,"transactions":9,"vwap":1073},"2026-05-18",140.88,141.91,139.34,140.71001,405100,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",143.039993,138.78,139.96001,-2.53,-1.78,439600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":913,"percent_change":914,"volume":1089,"transactions":9,"vwap":1088},"2026-05-14",142.42999,143.070007,141.020004,142.49001,413900,{"date":1091,"open":1092,"high":1092,"low":1018,"close":1093,"change":443,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-13",143.25999,142.3,-0.99,660500,{"date":1097,"open":882,"high":882,"low":1098,"close":625,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":625},"2026-05-12",143.34,-1.69,-1.16,523100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":980,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",144.74001,146.0099945,144.64,145.41,0.98,452500,{"date":1111,"open":881,"high":1112,"low":1113,"close":1017,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1017},"2026-05-08",144.66,143.17999,0.83,0.58,402400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",143.82001,144.12,142.39999,143.17,-0.91,-0.63,511100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":331,"percent_change":505,"volume":1132,"transactions":9,"vwap":1131},"2026-05-06",145.020004,146.11,143.49001,144.080002,371600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1128,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1128},"2026-05-05",146.55,146.97,144.85001,-1.59,-1.08,320600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",145.85001,147.58,145.25,146.61,-0.48,-0.33,480500,{"date":1151,"open":689,"high":1152,"low":1153,"close":1154,"change":505,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-01",149.25999,146.10001,147.089996,-0.44,768500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-30",146.41,148.49001,144.94,147.74001,3.49,2.42,553400,{"date":1167,"open":1168,"high":1169,"low":1016,"close":1170,"change":1171,"percent_change":331,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",145.050003,148.3,144.25,-1.37,552100,{"date":1174,"open":1175,"high":1176,"low":605,"close":1177,"change":1178,"percent_change":937,"volume":1179,"transactions":9,"vwap":1177},"2026-04-28",147.10001,147.25999,145.62,-0.13,521200,{"date":1181,"open":1182,"high":1183,"low":874,"close":1184,"change":392,"percent_change":1185,"volume":1109,"transactions":9,"vwap":1184},"2026-04-27",146.34,147.69,145.75,-0.21,{"date":1187,"open":752,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-24",148.85001,145.57001,146.059998,-2.76,-1.85,439400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",144.59,149.41,148.82001,5.31,3.7,495400,{"date":1203,"open":1204,"high":1205,"low":534,"close":1206,"change":1094,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-22",145.53999,146.029999,143.50999,-0.69,698000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":906,"volume":1216,"transactions":9,"vwap":1214},"2026-04-21",145.78,145.99001,143.37,144.5,-1.2,457500,{"date":1218,"open":1219,"high":1220,"low":1189,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",147.75,148.070007,145.7,-2.26,-1.53,493400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-17",147.44,148.45,145.36,147.96001,-0.12,-0.08,473100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-16",146.5,148.87,146.37,148.080002,1.57,1.07,557800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":51,"volume":1250,"transactions":9,"vwap":1248},"2026-04-15",144.22,146.72,143.71001,146.50999,1.27,533300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",144.47,145.64999,143.029999,145.24001,0.39,0.27,377400,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1137,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1137},"2026-04-13",146.81,144.23,-2.68,-1.82,351700,{"date":1268,"open":1269,"high":828,"low":1227,"close":1270,"change":1271,"percent_change":361,"volume":1272,"transactions":9,"vwap":1270},"2026-04-10",148.75999,147.53,-0.87,333700,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":247,"percent_change":995,"volume":1278,"transactions":9,"vwap":1277},"2026-04-09",146.14999,148.66,148.39999,377100,{"date":1280,"open":1281,"high":1248,"low":646,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",144.82001,146.31,1.3,0.9,445000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":463,"percent_change":988,"volume":1292,"transactions":9,"vwap":1291},"2026-04-07",144.67,145.88,144.58,145.0099945,290100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1288,"change":527,"percent_change":433,"volume":1298,"transactions":9,"vwap":1288},"2026-04-06",144.13,145.17,143.94,616500,{"date":1300,"open":1206,"high":1301,"low":546,"close":1302,"change":578,"percent_change":783,"volume":1303,"transactions":9,"vwap":1302},"2026-04-02",145,144.27,431200,{"date":1305,"open":1306,"high":1214,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-01",142.78,142.12,143.81,0.84,0.59,543500,{"date":1313,"open":904,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-31",143.45,140.67999,142.97,0.85,0.6,1017400,{"date":1321,"open":1044,"high":1322,"low":1323,"close":1307,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1307},"2026-03-30",143.67,141.25999,1.67,1.19,656400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":51,"percent_change":640,"volume":1333,"transactions":9,"vwap":1332},"2026-03-27",140.050003,141.49001,139.039993,140.45,452400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-26",138.3,140.66,138.22,139.58,1.02,0.74,453100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-25",139.14999,139.74001,138.080002,138.56,0.69,0.5,491800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-24",136.13,139.37,135.39,137.87,1.22,0.89,387100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":154,"percent_change":205,"volume":1367,"transactions":9,"vwap":1366},"2026-03-23",136.94,138.17999,135.66,136.64999,313300,{"date":1369,"open":1370,"high":1050,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",139.8,135.46001,135.48,-4.23,-3.03,1388600,{"date":1377,"open":459,"high":1315,"low":1378,"close":1379,"change":1231,"percent_change":937,"volume":1380,"transactions":9,"vwap":1379},"2026-03-19",138.62,139.71001,301500,{"date":1382,"open":1383,"high":897,"low":1384,"close":1385,"change":805,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-18",141.3,139.78999,139.83,-1.72,339900,{"date":1389,"open":1214,"high":1214,"low":1390,"close":1391,"change":1060,"percent_change":452,"volume":1392,"transactions":9,"vwap":1391},"2026-03-17",141.48,142.28,282100,{"date":1394,"open":1395,"high":1017,"low":1396,"close":1397,"change":1398,"percent_change":171,"volume":1399,"transactions":9,"vwap":1397},"2026-03-16",143.78,142.44,142.67999,0.29,252600,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":130,"volume":1406,"transactions":9,"vwap":1404},"2026-03-13",142.88,141.28,142.39,1.39,350100,{"date":1408,"open":1409,"high":1410,"low":501,"close":491,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":491},"2026-03-12",140.53999,142.75,0.43,0.31,390600,{"date":1415,"open":1416,"high":1417,"low":985,"close":1418,"change":1419,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-11",139.95,141.45,140.57001,-0.01,317500,{"date":1422,"open":599,"high":1025,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-10",140.10001,140.58,-2.01,-1.41,270700,{"date":1429,"open":1430,"high":1431,"low":1018,"close":1034,"change":1432,"percent_change":922,"volume":1433,"transactions":9,"vwap":1034},"2026-03-09",142.17999,142.89999,-0.05,518900,{"date":1435,"open":905,"high":1255,"low":501,"close":1436,"change":1437,"percent_change":527,"volume":1438,"transactions":9,"vwap":1436},"2026-03-06",142.64,0.57,438000,{"date":1440,"open":904,"high":1263,"low":1048,"close":1441,"change":1442,"percent_change":609,"volume":1443,"transactions":9,"vwap":1441},"2026-03-05",142.070007,-2.36,352100,{"date":1445,"open":1016,"high":1446,"low":1093,"close":1447,"change":1341,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-04",144.8,144.42999,0.51,283700,{"date":1451,"open":1452,"high":1104,"low":1453,"close":1454,"change":1455,"percent_change":1412,"volume":1456,"transactions":9,"vwap":1454},"2026-03-03",141.14999,139.49001,143.69,0.45,429500,{"date":1458,"open":1213,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-02",144.49001,142.74001,143.24001,-0.73,-0.51,430200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-27",143.89999,144.7,142.89,143.97,0.12,0.08,360300,{"date":1475,"open":929,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1340,"volume":1480,"transactions":9,"vwap":1478},"2026-02-26",144.42,142.089996,143.85001,1.45,461200,{"date":1482,"open":1431,"high":1395,"low":935,"close":1121,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1121},"2026-02-25",-0.86,-0.6,454100,{"date":1487,"open":649,"high":1028,"low":535,"close":1092,"change":1488,"percent_change":1178,"volume":1278,"transactions":9,"vwap":1092},"2026-02-24",-0.19,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1314,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1314},"2026-02-23",140.47,143.5,139.31,3.56,2.54,476300,{"date":1498,"open":1493,"high":1416,"low":1499,"close":1500,"change":868,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-20",137.32001,139.89,1.15,374000,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1336,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1336},"2026-02-19",144.32001,137.67999,-3.44,-2.43,646700,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-18",142.92,140.7,141.74001,-1.38,-0.96,537200,{"date":1519,"open":1520,"high":1521,"low":512,"close":1522,"change":537,"percent_change":702,"volume":1523,"transactions":9,"vwap":1522},"2026-02-17",145.45,145.94,143.12,632500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-13",141.10001,145.3,140.98,144.25999,2.87,2.03,698300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-12",138.48,142.059998,137.61,141.39,3.69,2.68,733800,{"date":1543,"open":1544,"high":1545,"low":992,"close":1546,"change":1318,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-11",137.33,138.46001,137.7,0.44,364200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-10",135.53999,137.73,135.059998,137.10001,1.89,1.4,243500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1231,"percent_change":937,"volume":1564,"transactions":9,"vwap":1563},"2026-02-09",135.14,135.75999,134.31,135.21001,610800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1432,"volume":1572,"transactions":9,"vwap":1570},"2026-02-06",136.85001,137.28,134.71001,135.33,-0.07,766400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":78,"percent_change":1340,"volume":1579,"transactions":9,"vwap":1578},"2026-02-05",134.12,135.60001,133.25999,135.39999,437400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1053,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-04",133.99001,135.32001,133.69,134.029999,0.03,412100,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1582,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1582},"2026-02-03",131.28,134.52,2.82,2.15,608800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":806,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-02",132.78999,134.17,130.78999,131.17,-1.22,358500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1597,"change":105,"percent_change":681,"volume":1608,"transactions":9,"vwap":1597},"2026-01-30",132.050003,132.83,130.99001,1055100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1231,"percent_change":937,"volume":1615,"transactions":9,"vwap":1614},"2026-01-29",132.75,134.080002,130.72,132.23,417400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-28",134.27,134.34,132.3,132.35001,-1.81,-1.35,419800,{"date":1626,"open":1611,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":568,"volume":1631,"transactions":9,"vwap":1629},"2026-01-27",134.63,132.11,134.16,1.7,470400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":900,"percent_change":421,"volume":1638,"transactions":9,"vwap":1637},"2026-01-26",132.8,134.58,131.97,132.46001,457800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-23",133.50999,133.8,131.080002,132.16,-1.54,-1.15,488700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":216,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-22",134.39,134.89999,133.60001,133.7,-0.22,328900,{"date":1657,"open":1658,"high":1569,"low":1659,"close":1660,"change":193,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-21",134.28,133.020004,134,0.7,374400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1645,"percent_change":537,"volume":1669,"transactions":9,"vwap":1668},"2026-01-20",132.10001,134.0099945,130.83,133.070007,642700,{"date":1671,"open":1672,"high":428,"low":1673,"close":1674,"change":1675,"percent_change":877,"volume":1676,"transactions":9,"vwap":1674},"2026-01-16",132.19,132.12,134.61,1.88,434200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1448,"percent_change":1257,"volume":1683,"transactions":9,"vwap":1682},"2026-01-15",132.42999,133.66,132.14,132.73,376900,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-14",130.41,132.50999,132.22,2.16,1.66,709900,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-13",128.14,130.14,130.059998,1.77,1.38,338600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1471,"volume":1707,"transactions":9,"vwap":1705},"2026-01-12",127.74,129.28,127.67,128.28999,0.16,392100,{"date":1709,"open":1710,"high":1711,"low":1710,"close":234,"change":194,"percent_change":105,"volume":1712,"transactions":9,"vwap":234},"2026-01-09",127.42,128.78999,363700,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1710,"change":130,"percent_change":629,"volume":1717,"transactions":9,"vwap":1710},"2026-01-08",126.43,128.23,312700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1715,"change":1723,"percent_change":495,"volume":1724,"transactions":9,"vwap":1715},"2026-01-07",129.12,129.37,126.34,-2.69,511600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1720,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1720},"2026-01-06",125.89,129.59,125.83,3.23,2.57,599600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1727,"change":1426,"percent_change":288,"volume":1738,"transactions":9,"vwap":1727},"2026-01-05",126.85,127.010002,124.81,486500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1341,"percent_change":1115,"volume":1745,"transactions":9,"vwap":1744},"2026-01-02",126.41,128.35001,125.73,127.3,494900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":847,"percent_change":1207,"volume":1752,"transactions":9,"vwap":1751},"2025-12-31",127,127.92,126.39,126.56,394400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":92,"percent_change":1488,"volume":1759,"transactions":9,"vwap":1758},"2025-12-30",127.77,127.91,127.13,127.44,313800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":110,"percent_change":1115,"volume":1766,"transactions":9,"vwap":1765},"2025-12-29",127.26,128.37,127.12,127.68,409600,{"date":1768,"open":1769,"high":1770,"low":1722,"close":1771,"change":1772,"percent_change":1484,"volume":1773,"transactions":9,"vwap":1771},"2025-12-26",127.55,127.82,126.95,-0.76,306400,{"date":1775,"open":1702,"high":1702,"low":1776,"close":1777,"change":1455,"percent_change":120,"volume":1778,"transactions":9,"vwap":1777},"2025-12-24",126.84,127.71,128700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1762,"change":1784,"percent_change":630,"volume":1785,"transactions":9,"vwap":1762},"2025-12-23",126.7,127.81,126,0.68,390800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1030,"percent_change":1318,"volume":1792,"transactions":9,"vwap":1791},"2025-12-22",125.69,126.92,124.75,126.58,489000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":330,"volume":1800,"transactions":9,"vwap":1798},"2025-12-19",127.32,128.39999,125.71,125.82,-1.61,821700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1792,"transactions":9,"vwap":1806},"2025-12-18",126.97,127.89,126.24,127.43,0.97,0.77,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1398,"volume":1816,"transactions":9,"vwap":1814},"2025-12-17",125.85,127.050003,125.45,126.46,0.37,364300,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":216,"volume":1823,"transactions":9,"vwap":1821},"2025-12-16",128.5,125.43,126.089996,-0.38,428100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-15",126.48,126.5,124.84,126.47,0.61,0.48,307400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1419,"percent_change":1419,"volume":1839,"transactions":9,"vwap":1838},"2025-12-12",126.18,126.54,125.14,125.86,325300,{"date":1841,"open":1842,"high":1710,"low":1843,"close":1844,"change":1845,"percent_change":135,"volume":1846,"transactions":9,"vwap":1844},"2025-12-11",126.059998,125.46,125.87,0.11,288400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1661,"percent_change":105,"volume":1853,"transactions":9,"vwap":1852},"2025-12-10",124.86,126.040001,124.77,125.76,363200,{"date":1855,"open":1856,"high":1751,"low":31,"close":1857,"change":579,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-09",125.48,125.059998,0.26,417500,{"date":1861,"open":1776,"high":1862,"low":1863,"close":1864,"change":495,"percent_change":371,"volume":1865,"transactions":9,"vwap":1864},"2025-12-08",126.88,124.44,124.73,327200,{"date":1867,"open":1868,"high":1869,"low":1798,"close":1870,"change":463,"percent_change":1258,"volume":1871,"transactions":9,"vwap":1870},"2025-12-05",126.27,127.59,126.81,445400,{"date":1873,"open":1874,"high":1875,"low":1842,"close":1829,"change":609,"percent_change":516,"volume":1876,"transactions":9,"vwap":1829},"2025-12-04",127.51,128.7,538600,{"date":1878,"open":1879,"high":1879,"low":1791,"close":1880,"change":1881,"percent_change":1488,"volume":1882,"transactions":9,"vwap":1880},"2025-12-03",128.56,128.10001,-0.25,510800,{"date":1884,"open":1885,"high":1886,"low":1744,"close":1742,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1742},"2025-12-02",130.67999,131.60001,-1.97,-1.51,948300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":288,"volume":1897,"transactions":9,"vwap":1895},"2025-12-01",130.28999,132.070007,130.12,130.32001,-1.46,726600,{"date":1899,"open":1900,"high":1672,"low":1900,"close":1901,"change":1902,"percent_change":110,"volume":1903,"transactions":9,"vwap":1901},"2025-11-28",130.57001,131.78,0.95,184100,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1667,"change":1283,"percent_change":178,"volume":1908,"transactions":9,"vwap":1667},"2025-11-26",130.16,131.41,266400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1831,"percent_change":1815,"volume":1915,"transactions":9,"vwap":1914},"2025-11-25",129.62,130.35001,128.19,129.53,407000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":51,"volume":1923,"transactions":9,"vwap":1921},"2025-11-24",128.17999,129.39,126.6,129.050003,1.11,326600,{"date":1925,"open":1926,"high":1927,"low":1920,"close":1928,"change":154,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-21",127.059998,128.82001,127.94,0.92,370100,{"date":1932,"open":1926,"high":1933,"low":1934,"close":1935,"change":630,"percent_change":1411,"volume":1936,"transactions":9,"vwap":1935},"2025-11-20",127.58,126.099998,126.77,323400,{"date":1938,"open":1939,"high":1939,"low":1729,"close":1940,"change":1483,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-19",127.66,126.23,-0.68,283800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":559,"volume":1950,"transactions":9,"vwap":1948},"2025-11-18",128.25,128.60001,127.040001,127.089996,-0.74,303700,{"date":1952,"open":1953,"high":1728,"low":1954,"close":1955,"change":506,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-17",128.64,127.65,127.83,-0.36,267800,{"date":1959,"open":1919,"high":1960,"low":1961,"close":1705,"change":847,"percent_change":1941,"volume":1962,"transactions":9,"vwap":1705},"2025-11-14",129.97,127.54,324700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-13",130.24001,130.75999,129.089996,129.17,-1.47,-1.13,263700,{"date":1973,"open":1974,"high":1975,"low":257,"close":1976,"change":1977,"percent_change":547,"volume":1978,"transactions":9,"vwap":1976},"2025-11-12",128.53999,130.91,130.64,1.92,354900,{"date":1980,"open":1981,"high":1982,"low":1756,"close":1981,"change":1232,"percent_change":938,"volume":1983,"transactions":9,"vwap":1981},"2025-11-11",128.72,129.52,621500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1140,"transactions":9,"vwap":1989},"2025-11-10",129.58,130.0099945,128,128.8,-0.64,-0.49,{"date":1993,"open":1994,"high":1995,"low":1994,"close":202,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":202},"2025-11-07",127.52,129.69,1.46,1.14,403100,{"date":2000,"open":2001,"high":2002,"low":1869,"close":2003,"change":1147,"percent_change":692,"volume":2004,"transactions":9,"vwap":2003},"2025-11-06",128.11,129.39999,127.98,457100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":288,"percent_change":1483,"volume":2011,"transactions":9,"vwap":2010},"2025-11-05",128.98,130.13,128.38,128.46001,477500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1432,"percent_change":922,"volume":2018,"transactions":9,"vwap":2017},"2025-11-04",130.10001,131.14,128.84,129.57001,386600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1911,"change":1318,"percent_change":462,"volume":1193,"transactions":9,"vwap":1911},"2025-11-03",128.95,130.039993,126.69,{"date":2025,"open":2026,"high":2027,"low":222,"close":2028,"change":2029,"percent_change":340,"volume":1172,"transactions":9,"vwap":2028},"2025-10-31",130.050003,130.96001,129.020004,-2.1,{"date":2031,"open":2032,"high":2033,"low":1667,"close":224,"change":1264,"percent_change":2034,"volume":2035,"transactions":9,"vwap":224},"2025-10-30",133.44,134.35001,-2,448700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1642,"change":1646,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1642},"2025-10-29",134.5,135.42999,132.53999,-0.85,419100,{"date":2044,"open":2045,"high":994,"low":2046,"close":2047,"change":340,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-28",136.28,134.41,134.95,-1.17,299100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1029,"volume":2057,"transactions":9,"vwap":2055},"2025-10-27",135.84,137.039993,134.78999,136.55,1.47,422000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1309,"percent_change":125,"volume":2064,"transactions":9,"vwap":2063},"2025-10-24",134.99001,136.029999,133.85001,135.080002,402300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":268,"volume":2072,"transactions":9,"vwap":2070},"2025-10-23",136.71001,136.75999,133.11,134.24001,-1.74,557400,{"date":2074,"open":2068,"high":2075,"low":2076,"close":2077,"change":77,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-22",136.82001,135.57001,135.98,0.15,512700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-21",137.72,137.92999,135.35001,135.77,-1.93,-1.4,324800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1546,"change":2094,"percent_change":946,"volume":2095,"transactions":9,"vwap":1546},"2025-10-20",136.83,138.029999,135.59,1.83,378000,{"date":2097,"open":2098,"high":984,"low":2099,"close":2100,"change":2101,"percent_change":320,"volume":2102,"transactions":9,"vwap":2100},"2025-10-17",136.22,135.41,135.87,0.02,273500,{"date":2104,"open":2105,"high":471,"low":2106,"close":2107,"change":2108,"percent_change":279,"volume":2109,"transactions":9,"vwap":2107},"2025-10-16",136.49001,134.96001,135.85001,-0.15,245500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1114,"percent_change":1830,"volume":2116,"transactions":9,"vwap":2115},"2025-10-15",135.75,136.78,135,136,316900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1284,"volume":2124,"transactions":9,"vwap":2122},"2025-10-14",134.38,136.070007,134.25,135.17,1.21,363800,{"date":2126,"open":306,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":692,"volume":2131,"transactions":9,"vwap":2129},"2025-10-13",135.74001,133.91,133.96001,-0.5,353800,{"date":2133,"open":2134,"high":2135,"low":1598,"close":2136,"change":1232,"percent_change":938,"volume":2137,"transactions":9,"vwap":2136},"2025-10-10",135.2,135.78999,134.46001,531800,{"date":2139,"open":360,"high":337,"low":2140,"close":2141,"change":1881,"percent_change":1488,"volume":2142,"transactions":9,"vwap":2141},"2025-10-09",134.089996,134.53999,480800,{"date":2144,"open":2145,"high":2122,"low":2146,"close":2054,"change":1029,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2054},"2025-10-08",134.36,132.89999,0.82,393100,{"date":2150,"open":2136,"high":2151,"low":2152,"close":1653,"change":2153,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1653},"2025-10-07",134.81,133.19,0,407900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1653,"change":140,"percent_change":130,"volume":1615,"transactions":9,"vwap":1653},"2025-10-06",132.52,134.039993,132.37,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1448,"percent_change":1257,"volume":2166,"transactions":9,"vwap":2165},"2025-10-03",132.36,133.16,131.14999,132.39,792000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":527,"percent_change":900,"volume":2173,"transactions":9,"vwap":2172},"2025-10-02",130.59,132.64999,129.92999,131.88,686600,{"date":2175,"open":2176,"high":2033,"low":2177,"close":2178,"change":2179,"percent_change":1463,"volume":2180,"transactions":9,"vwap":2178},"2025-10-01",132.41,131.42999,131.48,-0.67,486800,{"date":2182,"open":2183,"high":1620,"low":2184,"close":2185,"change":1479,"percent_change":1922,"volume":2186,"transactions":9,"vwap":2185},"2025-09-30",130.3,130.25999,132.14999,446600,{"date":2188,"open":2189,"high":2190,"low":1921,"close":2190,"change":2191,"percent_change":115,"volume":2192,"transactions":9,"vwap":2190},"2025-09-29",130.2,130.7,0.94,629000,{"date":2194,"open":1716,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-26",129.82001,128.050003,129.75999,2.14,1.68,401200,{"date":2202,"open":2203,"high":2204,"low":1961,"close":2205,"change":2206,"percent_change":1124,"volume":2207,"transactions":9,"vwap":2205},"2025-09-25",128.99001,129.48,127.62,-0.81,284200,{"date":2209,"open":1988,"high":1953,"low":2210,"close":2211,"change":2212,"percent_change":1350,"volume":2213,"transactions":9,"vwap":2211},"2025-09-24",127.080002,128.42999,0.64,310400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1240,"percent_change":1066,"volume":1548,"transactions":9,"vwap":2219},"2025-09-23",126.12,128.059998,126.050003,127.79,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":310,"volume":2227,"transactions":9,"vwap":2225},"2025-09-22",126.13,126.65,125.29,126.22,0.52,287400,{"date":2229,"open":2230,"high":1814,"low":2231,"close":2232,"change":135,"percent_change":351,"volume":2233,"transactions":9,"vwap":2232},"2025-09-19",125.93,125.49,125.7,888500,{"date":2235,"open":2236,"high":1826,"low":2237,"close":2238,"change":579,"percent_change":1858,"volume":2239,"transactions":9,"vwap":2238},"2025-09-18",124.36,124.16,125.61,263800,{"date":2241,"open":2242,"high":1850,"low":2243,"close":2244,"change":1341,"percent_change":1310,"volume":2245,"transactions":9,"vwap":2244},"2025-09-17",125.33,124.93,125.28,336500,{"date":2247,"open":2248,"high":1821,"low":2249,"close":2250,"change":2251,"percent_change":2041,"volume":2252,"transactions":9,"vwap":2250},"2025-09-16",125.5,124.51,124.54,-1.07,428800,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2238,"change":892,"percent_change":171,"volume":2257,"transactions":9,"vwap":2238},"2025-09-15",125.32,126.21,248000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":692,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-12",125.74,126.53,125.25,125.36,-0.29,413500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":1743,"change":161,"percent_change":630,"volume":2271,"transactions":9,"vwap":1743},"2025-09-11",125.099998,125.94,124.48,227200,{"date":2273,"open":2274,"high":1856,"low":2275,"close":1857,"change":630,"percent_change":1411,"volume":2276,"transactions":9,"vwap":1857},"2025-09-10",124.17,122.3,232200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1341,"volume":2284,"transactions":9,"vwap":2282},"2025-09-09",123.31,124.98,123.2,124.52,0.91,357200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2087,"volume":2292,"transactions":9,"vwap":2290},"2025-09-08",125,125.3,123.050003,123.61,-1.75,225400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2263,"change":913,"percent_change":2078,"volume":2298,"transactions":9,"vwap":2263},"2025-09-05",125.26,125.63,124.67,231800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":578,"percent_change":1815,"volume":1082,"transactions":9,"vwap":2304},"2025-09-04",125.2,125.65,123.71,125.17,{"date":2306,"open":2307,"high":1828,"low":2308,"close":2309,"change":351,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-03",124.29,123.82,124.71,0.06,450600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":506,"percent_change":692,"volume":2318,"transactions":9,"vwap":2317},"2025-09-02",124.66,125.089996,123.88,124.64,366400,{"date":2320,"open":1797,"high":1783,"low":2321,"close":2268,"change":2101,"percent_change":2101,"volume":2322,"transactions":9,"vwap":2268},"2025-08-29",124.82,332300,{"date":2324,"open":1814,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-28",126.78,124.95,125.080002,-1.57,-1.24,254800,{"date":2332,"open":1935,"high":1764,"low":2333,"close":2223,"change":2334,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2223},"2025-08-27",126.44,-0.02,311500,{"date":2337,"open":2338,"high":2339,"low":2256,"close":2340,"change":2264,"percent_change":1012,"volume":2341,"transactions":9,"vwap":2340},"2025-08-26",127.22,127.49,126.67,402600,{"date":2343,"open":2344,"high":1819,"low":2345,"close":2346,"change":2347,"percent_change":2041,"volume":2348,"transactions":9,"vwap":2346},"2025-08-25",127.4,126.8,126.96,-1.09,217700,{"date":2350,"open":1795,"high":2351,"low":2352,"close":2196,"change":2353,"percent_change":140,"volume":2354,"transactions":9,"vwap":2196},"2025-08-22",128.39,126.99,1.65,291600,{"date":2356,"open":2357,"high":1948,"low":1783,"close":2357,"change":1012,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-21",126.4,-0.18,211900,{"date":2361,"open":2362,"high":1796,"low":2222,"close":2363,"change":2364,"percent_change":391,"volume":2365,"transactions":9,"vwap":2363},"2025-08-20",127.7,126.63,-0.54,614800,{"date":2367,"open":2314,"high":2338,"low":2314,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-19",127.17,2.62,2.1,314200,{"date":2373,"open":1788,"high":2374,"low":2236,"close":2375,"change":1271,"percent_change":1207,"volume":2376,"transactions":9,"vwap":2375},"2025-08-18",125.77,124.55,325600,{"date":2378,"open":2379,"high":2269,"low":2380,"close":2381,"change":392,"percent_change":1881,"volume":2382,"transactions":9,"vwap":2381},"2025-08-15",125.47,124.2,125.42,304500,{"date":2384,"open":2385,"high":1948,"low":1797,"close":1743,"change":2048,"percent_change":411,"volume":2386,"transactions":9,"vwap":1743},"2025-08-14",126.72,258300,{"date":2388,"open":1813,"high":1736,"low":2263,"close":2389,"change":2390,"percent_change":178,"volume":2391,"transactions":9,"vwap":2389},"2025-08-13",126.9,1.26,427100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1283,"percent_change":65,"volume":2398,"transactions":9,"vwap":2397},"2025-08-12",124.11,125.79,123.91,125.64,660400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":92,"percent_change":1488,"volume":2405,"transactions":9,"vwap":2404},"2025-08-11",124.74,124.92,124.050003,124.34,259800,{"date":2407,"open":1856,"high":2408,"low":1863,"close":2409,"change":1060,"percent_change":1011,"volume":2410,"transactions":9,"vwap":2409},"2025-08-08",125.72,124.58,272800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2280,"change":1053,"percent_change":1586,"volume":1557,"transactions":9,"vwap":2280},"2025-08-07",125.07,125.55,124.32,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1060,"percent_change":1011,"volume":2422,"transactions":9,"vwap":2421},"2025-08-06",125.12,126.15,124.099998,124.94,328100,{"date":2424,"open":2425,"high":1783,"low":2426,"close":2427,"change":2428,"percent_change":906,"volume":2429,"transactions":9,"vwap":2427},"2025-08-05",125.44,124.88,125.34,-1.04,339400,{"date":2431,"open":2432,"high":1781,"low":2432,"close":2433,"change":2434,"percent_change":248,"volume":2435,"transactions":9,"vwap":2433},"2025-08-04",124.28,126.38,2.04,353400,{"date":2437,"open":2438,"high":2438,"low":2396,"close":2404,"change":1094,"percent_change":702,"volume":2439,"transactions":9,"vwap":2404},"2025-08-01",126.33,461500,{"date":2441,"open":2237,"high":2442,"low":2443,"close":2242,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2242},"2025-07-31",125.97,123.28,2.79,2.28,663300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":922,"percent_change":923,"volume":2453,"transactions":9,"vwap":2452},"2025-07-30",122.61,123.8,122.18,122.54,464200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-29",121.050003,122.69,120.7,122.58,1.91,1.58,416200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-28",122.93,122.99,120.52,120.67,-2.58,-2.09,491900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1831,"percent_change":1257,"volume":2478,"transactions":9,"vwap":2477},"2025-07-25",122.76,123.72,122.29,123.25,557700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1052,"percent_change":1053,"volume":2485,"transactions":9,"vwap":2484},"2025-07-24",123.010002,123.11,121.76,122.77,479400,{"date":2487,"open":2488,"high":2381,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-23",123.99,122.42,122.72,-0.77,-0.62,786500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-22",121.75,123.84,121.67,123.49,2.27,1.87,561300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":51,"volume":2510,"transactions":9,"vwap":2508},"2025-07-21",120.32,121.52,119.68,121.22,1.04,520500,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":65,"volume":2517,"transactions":9,"vwap":2515},"2025-07-18",119.42,120.74,120.18,1.25,465300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":579,"percent_change":433,"volume":2524,"transactions":9,"vwap":2523},"2025-07-17",118.42,119.88,117.86,118.93,411900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1661,"percent_change":1310,"volume":2531,"transactions":9,"vwap":2530},"2025-07-16",117.89,118.9,117.23,118.6,762000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":452,"percent_change":92,"volume":2538,"transactions":9,"vwap":2537},"2025-07-15",118.18,118.61,117.18,117.9,668600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2534,"change":1318,"percent_change":1448,"volume":2544,"transactions":9,"vwap":2534},"2025-07-14",117.64,119.22,117.44,493200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1011,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-11",117.48,118.029999,116.75,117.58,-0.27,284600,{"date":2554,"open":2549,"high":2555,"low":2549,"close":2537,"change":1350,"percent_change":1411,"volume":2556,"transactions":9,"vwap":2537},"2025-07-10",118.84,442300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":956,"percent_change":1556,"volume":2563,"transactions":9,"vwap":2562},"2025-07-09",115.95,117.75,115.059998,117.4,508600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":473,"percent_change":1991,"volume":2570,"transactions":9,"vwap":2569},"2025-07-08",115.56,116.26,113.99,115.78,408900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":814,"percent_change":1412,"volume":2577,"transactions":9,"vwap":2576},"2025-07-07",115.99,116.8,115.84,116.35,304700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2573,"change":1114,"percent_change":115,"volume":2583,"transactions":9,"vwap":2573},"2025-07-03",114.8,116.31,114.54,274000,{"date":2585,"open":2586,"high":2587,"low":2568,"close":2588,"change":2589,"percent_change":474,"volume":2590,"transactions":9,"vwap":2588},"2025-07-02",115.13,115.55,115.16,-0.47,490600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":58,"percent_change":1706,"volume":2597,"transactions":9,"vwap":2596},"2025-07-01",115.49,116.25,114.53,115.63,488100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":947,"percent_change":1309,"volume":2604,"transactions":9,"vwap":2603},"2025-06-30",114.31,115.5,113.82,115.45,507400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1053,"percent_change":1586,"volume":2611,"transactions":9,"vwap":2610},"2025-06-27",114.64,115.31,114.010002,114.49,555100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2191,"percent_change":1114,"volume":2618,"transactions":9,"vwap":2617},"2025-06-26",114.050003,114.63,113.21,114.45,365500,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":1223,"percent_change":619,"volume":2624,"transactions":9,"vwap":2623},"2025-06-25",114.68,113.059998,113.51,491500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":505,"percent_change":2631,"volume":1766,"transactions":9,"vwap":2630},"2025-06-24",115.79,116.18,114.87,115.040001,-0.56,{"date":2633,"open":2634,"high":2635,"low":2622,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-23",113.19,115.75,115.69,2.22,1.96,238000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1178,"percent_change":279,"volume":2646,"transactions":9,"vwap":2645},"2025-06-20",114.099998,114.56,113.27,113.47,441900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":579,"percent_change":1398,"volume":2653,"transactions":9,"vwap":2652},"2025-06-18",113.24,114.07,112.85,113.6,399100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2644,"change":2659,"percent_change":1411,"volume":2660,"transactions":9,"vwap":2644},"2025-06-17",113.12,113.39,111.12,0.49,660000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2048,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-16",114.66,114.85,112.050003,112.78,-1.03,495000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2071,"percent_change":770,"volume":2675,"transactions":9,"vwap":2674},"2025-06-13",114.84,115.68,113.68,113.95,403300,{"date":2677,"open":2588,"high":2678,"low":2679,"close":2636,"change":1448,"percent_change":1547,"volume":2680,"transactions":9,"vwap":2636},"2025-06-12",115.77,115,338100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1053,"percent_change":1586,"volume":2687,"transactions":9,"vwap":2686},"2025-06-11",115.34,116.010002,114.89,115.18,330800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2364,"percent_change":2589,"volume":2694,"transactions":9,"vwap":2693},"2025-06-10",115.89,116.3,114.75,115.14,706800,{"date":2696,"open":2697,"high":2684,"low":2698,"close":2672,"change":630,"percent_change":462,"volume":2699,"transactions":9,"vwap":2672},"2025-06-09",114.76,113.59,755600,{"date":2701,"open":2702,"high":2703,"low":2595,"close":2693,"change":421,"percent_change":171,"volume":2704,"transactions":9,"vwap":2693},"2025-06-06",115.33,115.61,371000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1463,"percent_change":1155,"volume":2711,"transactions":9,"vwap":2710},"2025-06-05",115.35,116.16,114.73,114.91,432600,{"date":2713,"open":2574,"high":2714,"low":2707,"close":2715,"change":2716,"percent_change":288,"volume":2717,"transactions":9,"vwap":2715},"2025-06-04",117.84,115.42,-1.3,666900,{"date":2719,"open":2720,"high":2537,"low":2721,"close":2722,"change":1463,"percent_change":1155,"volume":2723,"transactions":9,"vwap":2722},"2025-06-03",117.45,115.46,116.72,708000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2529,"change":1386,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2529},"2025-06-02",117.62,118.7,116.96,-1.45,611900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1808,"percent_change":1037,"volume":2737,"transactions":9,"vwap":2736},"2025-05-30",117.73,119.27,117.67,118.95,679400,{"date":2739,"open":2740,"high":2741,"low":2679,"close":2534,"change":2369,"percent_change":2500,"volume":2742,"transactions":9,"vwap":2534},"2025-05-29",115.23,118.24,548900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2566,"change":2034,"percent_change":743,"volume":2748,"transactions":9,"vwap":2566},"2025-05-28",117.099998,117.12,115.24,908500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-27",116.61,117.94,116.029999,117.56,1.99,1.72,694200,{"date":2759,"open":2760,"high":2760,"low":2761,"close":2762,"change":1547,"percent_change":432,"volume":2711,"transactions":9,"vwap":2762},"2025-05-23",115.85,114.16,115.57,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2586,"change":517,"percent_change":2491,"volume":2767,"transactions":9,"vwap":2586},"2025-05-22",116,114.36,398900,{"date":2769,"open":2770,"high":2771,"low":2569,"close":2772,"change":516,"percent_change":1139,"volume":2773,"transactions":9,"vwap":2772},"2025-05-21",117.17,117.49,116.019997,404100,{"date":2775,"open":2770,"high":2726,"low":2722,"close":2776,"change":2334,"percent_change":2334,"volume":2471,"transactions":9,"vwap":2776},"2025-05-20",117.29,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":567,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-19",115.2,117.33,114.98,117.31,1.56,462000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2123,"percent_change":548,"volume":2791,"transactions":9,"vwap":2790},"2025-05-16",114.26,115.62,114.11,115.51,508200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-15",111.84,114.33,111.67,114.3,3.29,2.96,650600,{"date":2802,"open":2803,"high":2804,"low":181,"close":2805,"change":2153,"percent_change":2153,"volume":2806,"transactions":9,"vwap":2805},"2025-05-14",110.85,111.14,111.010002,726300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2805,"change":372,"percent_change":25,"volume":2812,"transactions":9,"vwap":2805},"2025-05-13",112.2,112.98,110.23,521100,{"date":2814,"open":2815,"high":2617,"low":2816,"close":2809,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2809},"2025-05-12",114.22,111.050003,-2.77,-2.41,1185100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2823,"change":2825,"percent_change":204,"volume":2826,"transactions":9,"vwap":2823},"2025-05-09",113.75,114.97,113.07,1.29,2427500,{"date":2828,"open":2829,"high":2830,"low":2644,"close":2673,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2673},"2025-05-08",116.21,116.27,-2.65,-2.28,408600,{"date":2835,"open":2691,"high":2836,"low":2837,"close":2838,"change":145,"percent_change":2264,"volume":2839,"transactions":9,"vwap":2838},"2025-05-07",117.8,116.099998,116.33,512400,{"date":2841,"open":2842,"high":2746,"low":2760,"close":2843,"change":422,"percent_change":2078,"volume":1957,"transactions":9,"vwap":2843},"2025-05-06",116.5,116.67,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2842,"change":2428,"percent_change":847,"volume":2849,"transactions":9,"vwap":2842},"2025-05-05",116.62,116.94,115.029999,248600,{"date":2851,"open":2852,"high":2853,"low":2628,"close":2854,"change":1066,"percent_change":1241,"volume":2855,"transactions":9,"vwap":2854},"2025-05-02",116.81,118,117.54,305800,{"date":2857,"open":2858,"high":2859,"low":2684,"close":2691,"change":2860,"percent_change":590,"volume":2861,"transactions":9,"vwap":2691},"2025-05-01",119.8,120,-1.79,453300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":1455,"volume":2869,"transactions":9,"vwap":2867},"2025-04-30",118.21,118.49,115.28,118.089996,0.53,518600,{"date":2871,"open":2872,"high":2530,"low":2872,"close":2754,"change":937,"percent_change":1232,"volume":2873,"transactions":9,"vwap":2754},"2025-04-29",117.080002,418700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1325,"percent_change":1340,"volume":2880,"transactions":9,"vwap":2879},"2025-04-28",117,117.92,115.98,117.65,270200,{"date":2882,"open":2883,"high":2884,"low":2715,"close":2885,"change":2886,"percent_change":2041,"volume":2887,"transactions":9,"vwap":2885},"2025-04-25",117.35,117.46,116.46,-1,271400,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2884,"change":2893,"percent_change":650,"volume":2894,"transactions":9,"vwap":2884},"2025-04-24",115.91,118.66,115.38,1.18,308400,{"date":185,"open":2896,"high":2897,"low":2692,"close":2898,"change":619,"percent_change":1970,"volume":2899,"transactions":9,"vwap":2898},117.61,118.2,116.28,425300]