[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDU":3,"homepage-market-summary":30,"stock-historical-IDU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Utilities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5439,2.587908,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},101.73,101.69,102.38,101.45,101.3,0.43,0.42,182158.947759,120.82,100,178094.724642956,8.3,6610,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},98.83,167090,60987681.160739,1.25,"2025-04-22",[182,185,194,203,211,221,231,241,251,262,272,282,293,304,314,325,335,346,357,367,377,386,395,405,414,424,434,443,453,464,474,482,492,503,514,523,532,541,551,561,570,580,590,600,611,621,631,641,652,663,673,682,692,702,713,724,734,745,755,765,773,781,789,796,804,811,818,823,830,839,845,853,859,866,875,881,888,895,902,910,917,924,932,940,946,952,959,968,975,984,991,999,1007,1014,1019,1025,1033,1040,1045,1050,1057,1064,1070,1077,1083,1091,1098,1105,1113,1119,1126,1132,1138,1145,1152,1160,1167,1173,1177,1185,1191,1198,1206,1212,1219,1225,1232,1239,1245,1251,1258,1264,1270,1276,1280,1284,1291,1296,1304,1310,1318,1325,1331,1338,1343,1350,1359,1365,1372,1379,1388,1394,1400,1407,1415,1421,1427,1431,1437,1443,1450,1458,1465,1474,1480,1487,1493,1501,1509,1516,1523,1530,1535,1541,1547,1554,1559,1565,1571,1577,1582,1586,1593,1600,1607,1614,1622,1629,1636,1644,1651,1655,1659,1665,1670,1677,1682,1688,1694,1699,1705,1710,1714,1720,1726,1731,1735,1739,1744,1749,1754,1761,1766,1772,1778,1783,1790,1796,1800,1804,1810,1815,1822,1827,1831,1836,1841,1848,1855,1860,1864,1870,1874,1879,1886,1890,1897,1901,1906,1910,1916,1920,1926,1933,1938,1942,1948,1953,1956,1961,1966,1970,1974,1977,1980,1985,1991,1997,2004,2011,2016,2023,2031,2038,2044,2050,2055,2059,2066,2073,2078,2083,2088,2095,2101,2106,2111,2114,2118,2124,2127,2132,2135,2141,2144,2150,2154,2158,2161,2164,2168,2172,2176,2181,2185,2188,2193,2197,2201,2207,2210,2215,2220,2224,2230,2238,2243,2250,2256,2262,2269,2276,2283,2290,2295,2301,2308,2314,2320,2327,2333,2341,2347,2352,2359,2366,2372,2379,2384,2388,2392,2397,2402,2409,2415,2422,2427,2430,2436,2441,2446,2453,2457,2464,2473,2478,2483,2488,2496,2502,2509,2515,2521,2526,2531,2534,2539,2544,2550,2555,2561,2568,2574,2579,2584],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1991,101.7393,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",100.8,101.37,100.0689,0.46,164459.925057,1813,100.9464,{"date":195,"open":196,"high":196,"low":187,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",101.81,100.84,-0.69,-0.68,182562.945409,2317,101.2034,{"date":204,"open":205,"high":206,"low":26,"close":207,"change":102,"percent_change":45,"volume":208,"transactions":209,"vwap":210},"2026-09-29",100.38,101.74,101.53,137972.569768,1788,101.142,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",101.07,100.13,100.52,-0.65,-0.64,271291.388658,1669,100.6892,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",100.88,101.35,100.26,101.17,0.27,349433.526832,3171,100.7773,{"date":232,"open":233,"high":234,"low":197,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",101.84,101.89,100.9,-0.81,-0.8,489125.459079,3063,101.1321,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",103.22,101.62,101.71,-1.73,-1.67,395861.043138,2191,101.9922,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",103.68,104.1,103.36,103.44,-0.24,-0.23,76360.418554,968,103.7196,{"date":263,"open":264,"high":265,"low":266,"close":253,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",104.33,104.42,103.595,-0.53,-0.51,109101.373905,1382,104.0748,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",105.11,104.06,104.21,-1.41,-1.33,169219.071081,1213,104.4228,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",105.36,105.71,104.785,105.62,0.85,0.81,54761.434631,820,105.3152,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",105.53,105.645,104.379204,104.77,-0.11,-0.1,92163.942244,1219,105.1848,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",106.33,104.83,104.88,-1.79,-1.68,1852998.781501,5781,105.2565,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",107.98,108.06,106.59,106.67,-1.27,-1.18,80910.323803,947,107.0155,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",109.07,107.81,107.94,-0.295,-0.27,41502.555672,690,108.2047,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",109.31,109.57,108.215,108.235,-1.015,-0.93,56552.027958,910,108.6411,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",110.38,110.525,108.98,109.25,-1.23,-1.11,64574.151262,885,109.3693,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",109.49,111.04,110.48,0.87,0.79,52421.200808,811,110.6355,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",109.09,109.95,109.61,0.08,0.07,81271.041514,793,109.538,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":362,"volume":383,"transactions":384,"vwap":385},"2026-09-03",108.92,109.75,109.53,0.95,88873.966474,1056,109.4868,{"date":387,"open":317,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":355,"vwap":394},"2026-09-02",108.72,107.1444,108.58,0.21,0.19,61891.818112,108.318,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":132,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",107.84,108.45,107.39,108.37,0.72,99976.2112,1440,108.0604,{"date":406,"open":407,"high":316,"low":408,"close":409,"change":72,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",107.14,106.85,107.59,-0.99,86867.130711,1288,107.554,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",110.06,108.31,108.67,-0.97,-0.88,97073.721171,1109,108.9168,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",109.96,109.1,109.64,-0.85,-0.77,154086.719457,1667,109.6172,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":127,"volume":440,"transactions":441,"vwap":442},"2026-08-26",110.15,110.92,110.49,0.44,54958.873411,924,110.582,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",110.08,110.54,109.74,110.05,0.02,53516.565983,781,110.1888,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",109.33,110.09,108.88,110.03,1.06,0.97,125278.275032,2048,109.7131,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",111.45,108.94,108.97,-2.25,-2.02,68843.01987,961,109.834,{"date":475,"open":466,"high":476,"low":477,"close":477,"change":217,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",112.3379,111.22,-0.57,33989.886906,694,111.7766,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":472,"vwap":491},"2026-08-19",112.22,112.63,111.525,111.86,0.2,0.18,64965.227078,112.0047,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",112.79,113.327,111.6,111.66,-0.5,-0.45,55368.60456,959,112.4512,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",112.3,112.34,111.47,112.16,-0.37,-0.33,57114.233568,1076,112.0222,{"date":515,"open":516,"high":494,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",111.85,112.53,0.67,0.6,53114.546926,764,112.5157,{"date":524,"open":525,"high":526,"low":525,"close":487,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",111.59,112.255,0.37,0.33,51561.112393,952,111.8831,{"date":533,"open":534,"high":535,"low":360,"close":536,"change":537,"percent_change":190,"volume":538,"transactions":539,"vwap":540},"2026-08-12",111.29,111.6588,111.49,0.51,101370.76091,945,111.3791,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",109.92,111.24,110.98,1.18,1.07,89630.997319,1647,110.7445,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",110.76,109.58,109.8,-1.15,-1.04,388063.844647,2300,109.8898,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":137,"percent_change":519,"volume":567,"transactions":568,"vwap":569},"2026-08-07",110.25,111.57,109.945,110.95,50699.211426,776,111.0363,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":499,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",111.81,112.18,109.76,110.29,-0.41,158583.878276,1872,110.5884,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",111.94,109.93,110.74,-1.13,-1.01,915966.783982,1286,110.6038,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":216,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",112.21,112.29,110.6,111.87,-0.58,169221.476439,1403,111.2821,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",112.32,113.14,111.5,112.52,0.13,0.12,123149.813234,1401,112.37,{"date":612,"open":613,"high":614,"low":602,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",112.99,113.13,112.39,-0.71,-0.63,119252.707055,1431,112.7695,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":429,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",114.17,114.66,112.43,113.1,-0.75,574874.688662,2298,113.6281,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":352,"volume":638,"transactions":639,"vwap":640},"2026-07-29",115.76,115.85,113.68,113.95,-1.42,186610.228517,1118,115.3442,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",116.27,117.445,115.2741,115.37,-0.32,-0.28,58919.440766,882,116.1088,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",116.93,117.06,115.58,115.69,-1.47,-1.25,161091.389562,907,116.0294,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":606,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",117.3,117.95,116.75,117.16,0.11,559789.73558,1990,117.2623,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":537,"volume":679,"transactions":680,"vwap":681},"2026-07-23",115.99,117.315,117.03,0.59,39837.655415,512,116.7769,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",114.56,116.47,116.44,2.43,2.13,35350.352164,578,115.7849,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":258,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",114.02,114.2557,113.365,114.01,-0.2,31259.056605,526,113.8897,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",115.07,115.39,113.985,114.24,-0.6,-0.52,42981.693964,736,114.4345,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",116.36,117.09,114.61,114.84,-0.83,-0.72,33822.898048,640,115.5833,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",114.9,115.92,115.67,0.8,0.7,24689.105307,493,115.3529,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",115.91,116.59,114.69,114.87,-1.07,-0.92,30158.364676,551,115.5368,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":299,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",116.39,117.25,115.6547,115.94,-0.09,50667.42341,803,116.2503,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",115.31,116.34,116.05,0.86,0.75,61007.61329,851,115.9386,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":137,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-10",114.58,115.36,114.52,115.19,0.58,58700,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",115.51,114.39,114.53,-0.55,-0.48,77800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":430,"volume":788,"transactions":9,"vwap":786},"2026-07-08",116.029999,116.17,115.029999,115.080002,-0.89,49300,{"date":790,"open":791,"high":792,"low":728,"close":793,"change":794,"percent_change":459,"volume":795,"transactions":9,"vwap":793},"2026-07-07",115.73,117.36,115.97,1.22,68800,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",115.78,114.38,114.75,-1,-0.86,68900,{"date":805,"open":806,"high":634,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",114.050003,115.75,2.44,2.15,85300,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":585,"volume":817,"transactions":9,"vwap":815},"2026-07-01",114.63,113.11,113.31,-1.3,103200,{"date":819,"open":675,"high":820,"low":717,"close":717,"change":821,"percent_change":277,"volume":822,"transactions":9,"vwap":717},"2026-06-30",116.019997,-1.64,94000,{"date":824,"open":825,"high":826,"low":798,"close":827,"change":478,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-29",116.83,117,116.25,-0.49,89700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",116.28,116.84,116.18,116.82,0.88,0.76,42300,{"date":840,"open":841,"high":667,"low":842,"close":750,"change":843,"percent_change":519,"volume":844,"transactions":9,"vwap":750},"2026-06-25",115.41,115.16,0.69,79700,{"date":846,"open":847,"high":848,"low":623,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",114.28,115.28,115.25,1.31,1.15,87500,{"date":854,"open":814,"high":855,"low":856,"close":857,"change":460,"percent_change":760,"volume":858,"transactions":9,"vwap":857},"2026-06-23",114.15,112.55,113.94,76800,{"date":860,"open":625,"high":861,"low":862,"close":863,"change":864,"percent_change":22,"volume":865,"transactions":9,"vwap":863},"2026-06-22",113.54,112.42,112.97,0.48,90800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",112.33,113.76,111.91,112.49,0.68,0.61,88600,{"date":876,"open":877,"high":878,"low":879,"close":572,"change":277,"percent_change":659,"volume":880,"transactions":9,"vwap":572},"2026-06-17",112.54,113.38,111.31,112900,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":729,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-16",112.65,114.2,113.22,0.71,71700,{"date":889,"open":890,"high":891,"low":534,"close":862,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":862},"2026-06-15",111.84,113.029999,-0.16,-0.14,93800,{"date":896,"open":525,"high":897,"low":525,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",112.68,112.58,1.2,1.08,541100,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",112.15,112.71,111.38,-0.17,-0.15,94300,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-10",112.050003,111.050003,111.55,0.03,74900,{"date":918,"open":446,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":822,"transactions":9,"vwap":921},"2026-06-09",111.64,110.24,111.52,1.36,1.23,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",112.27,110.099998,110.16,-2.07,-1.84,123600,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",111.58,112.92,112.23,0.93,0.84,57500,{"date":941,"open":942,"high":943,"low":543,"close":944,"change":137,"percent_change":519,"volume":945,"transactions":9,"vwap":944},"2026-06-04",111.23,111.46,111.3,99800,{"date":947,"open":948,"high":602,"low":594,"close":949,"change":950,"percent_change":648,"volume":951,"transactions":9,"vwap":949},"2026-06-03",110.94,110.64,-0.31,86300,{"date":953,"open":954,"high":955,"low":954,"close":566,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":566},"2026-06-02",109.27,111.010002,1.87,1.71,83700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",111.059998,111.07,109.059998,109.080002,-3.03,-2.7,57400,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":498,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-29",112.76,111.76,112.11,-0.44,120900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",113.55,114.11,112.59,112.61,-1.24,-1.09,481100,{"date":985,"open":986,"high":987,"low":861,"close":988,"change":989,"percent_change":828,"volume":990,"transactions":9,"vwap":988},"2026-05-27",114.22,114.37,113.85,-0.56,207300,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-26",114.8,115.050003,114.41,-0.07,-0.06,64700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":132,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",113.81,114.64,113.42,114.48,0.89,426100,{"date":1008,"open":1009,"high":1010,"low":593,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",112.62,113.59,1.04,0.92,80100,{"date":1015,"open":935,"high":878,"low":615,"close":856,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":856},"2026-05-20",0.29,0.26,62300,{"date":1020,"open":1021,"high":856,"low":948,"close":1022,"change":1023,"percent_change":938,"volume":1024,"transactions":9,"vwap":1022},"2026-05-19",111.089996,112.26,0.94,119300,{"date":1026,"open":536,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-18",111.77,110.41,111.32,0.24,0.22,489400,{"date":1034,"open":614,"high":614,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",111.029999,111.080002,-2.34,-2.06,68100,{"date":1041,"open":970,"high":1042,"low":1043,"close":1003,"change":518,"percent_change":678,"volume":1044,"transactions":9,"vwap":1003},"2026-05-14",113.45,112.67,44900,{"date":1046,"open":603,"high":603,"low":1047,"close":1048,"change":1049,"percent_change":321,"volume":803,"transactions":9,"vwap":1048},"2026-05-13",111.99,112.75,-1.35,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":528,"percent_change":1016,"volume":1056,"transactions":9,"vwap":1055},"2026-05-12",113.63,114.43,113.050003,114.099998,877300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":937,"percent_change":1063,"volume":1044,"transactions":9,"vwap":1062},"2026-05-11",113.64,113.99,113.21,113.77,0.82,{"date":1065,"open":987,"high":987,"low":1066,"close":1067,"change":72,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-08",112.8,112.84,-0.95,33900,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":321,"volume":1076,"transactions":9,"vwap":1074},"2026-05-07",115.11,113.67,113.92,-1.36,58000,{"date":1078,"open":1079,"high":1079,"low":1080,"close":848,"change":310,"percent_change":1081,"volume":1082,"transactions":9,"vwap":848},"2026-05-06",116.77,115.17,-1.44,184500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":893,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-05",117.38,117.92,116.91,116.96,-0.12,174400,{"date":1092,"open":1093,"high":1094,"low":686,"close":1095,"change":950,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-04",116.95,118.099998,117.099998,-0.26,208300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":787,"percent_change":627,"volume":1104,"transactions":9,"vwap":1103},"2026-05-01",118.23,119.28,117.4,117.41,1348700,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",116.010002,118.38,118.3,2.77,2.4,58100,{"date":1114,"open":1115,"high":835,"low":849,"close":1116,"change":1117,"percent_change":556,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",116.51,115.53,-1.34,47800,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":488,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-28",117.31,116.5,116.87,0.17,65800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":907,"percent_change":908,"volume":1131,"transactions":9,"vwap":1130},"2026-04-27",117.050003,117.5,116.67,56100,{"date":1133,"open":1134,"high":1135,"low":727,"close":833,"change":607,"percent_change":1136,"volume":1137,"transactions":9,"vwap":833},"2026-04-24",116.45,117.07,0.1,51400,{"date":1139,"open":1053,"high":825,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-23",114.42,116.72,3.18,2.8,1242700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":861,"change":1150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":861},"2026-04-22",114.51,115.23,113.18,-0.03,170900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",115.87,116,113.57,-2.05,-1.77,62800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1068,"percent_change":236,"volume":1166,"transactions":9,"vwap":1165},"2026-04-20",116.52,116.98,115.4,115.62,82500,{"date":1168,"open":1093,"high":1093,"low":1169,"close":1170,"change":1171,"percent_change":509,"volume":1172,"transactions":9,"vwap":1170},"2026-04-17",115.35,116.57,-0.43,1050400,{"date":1174,"open":827,"high":1175,"low":727,"close":826,"change":843,"percent_change":678,"volume":1176,"transactions":9,"vwap":826},"2026-04-16",117.17,1665400,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-15",117.080002,116.050003,116.31,-1.1,-0.94,93700,{"date":1186,"open":1187,"high":1188,"low":834,"close":1103,"change":1189,"percent_change":606,"volume":1190,"transactions":9,"vwap":1103},"2026-04-14",117.22,117.54,0.15,91800,{"date":1192,"open":1193,"high":1194,"low":1130,"close":1195,"change":1196,"percent_change":72,"volume":1197,"transactions":9,"vwap":1195},"2026-04-13",118.19,118.32,117.26,-1.28,414700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":498,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",118.89,119.66,118.35,118.54,-0.59,51200,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":362,"percent_change":159,"volume":1211,"transactions":9,"vwap":1210},"2026-04-09",118.080002,120.39,119.13,181000,{"date":1213,"open":1214,"high":1215,"low":1115,"close":1216,"change":1217,"percent_change":938,"volume":1218,"transactions":9,"vwap":1216},"2026-04-08",117.71,118.27,118.26,0.99,118400,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":152,"percent_change":1224,"volume":788,"transactions":9,"vwap":1223},"2026-04-07",116.7,117.62,117.27,0.3,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":989,"percent_change":779,"volume":1231,"transactions":9,"vwap":1230},"2026-04-06",117.019997,117.7,116.86,116.92,37400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":362,"percent_change":761,"volume":1238,"transactions":9,"vwap":1237},"2026-04-02",116.42,117.99,116.26,117.48,96000,{"date":1240,"open":634,"high":1241,"low":634,"close":1242,"change":1243,"percent_change":22,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",117.12,116.61,0.5,224700,{"date":1246,"open":1247,"high":1248,"low":813,"close":1249,"change":300,"percent_change":751,"volume":1250,"transactions":9,"vwap":1249},"2026-03-31",116.099998,116.13,116.11,86200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":362,"percent_change":761,"volume":1257,"transactions":9,"vwap":1256},"2026-03-30",116.46,117.13,115.82,116.21,423600,{"date":1259,"open":1260,"high":1115,"low":1260,"close":1261,"change":1262,"percent_change":190,"volume":1263,"transactions":9,"vwap":1261},"2026-03-27",114.91,115.34,0.53,101100,{"date":1265,"open":707,"high":1266,"low":1055,"close":1267,"change":142,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-26",115.040001,114.81,0.28,73200,{"date":1271,"open":1072,"high":1272,"low":1273,"close":1274,"change":147,"percent_change":528,"volume":1275,"transactions":9,"vwap":1274},"2026-03-25",115.3,114.33,114.49,80800,{"date":1277,"open":1278,"high":1279,"low":1278,"close":978,"change":843,"percent_change":873,"volume":1184,"transactions":9,"vwap":978},"2026-03-24",112.96,115.22,{"date":1281,"open":1074,"high":1282,"low":885,"close":1003,"change":288,"percent_change":837,"volume":1283,"transactions":9,"vwap":1003},"2026-03-23",114.45,100200,{"date":1285,"open":1229,"high":665,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",112.029999,112.57,-4.51,-3.85,178900,{"date":1292,"open":1293,"high":1294,"low":675,"close":1179,"change":973,"percent_change":509,"volume":1295,"transactions":9,"vwap":1179},"2026-03-19",117.34,117.91,1086500,{"date":1297,"open":1298,"high":1299,"low":1129,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-18",118.11,118.47,117.52,-0.87,-0.73,240500,{"date":1305,"open":1306,"high":1307,"low":1194,"close":1308,"change":787,"percent_change":627,"volume":1309,"transactions":9,"vwap":1308},"2026-03-17",119.29,119.39,118.39,70800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1101,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1101},"2026-03-16",119.75,119.9,118.67,0.56,0.47,87600,{"date":1319,"open":1320,"high":1321,"low":1203,"close":1322,"change":1323,"percent_change":836,"volume":1324,"transactions":9,"vwap":1322},"2026-03-13",118.61,119.43,118.72,1.03,42000,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":938,"percent_change":401,"volume":1330,"transactions":9,"vwap":1329},"2026-03-12",116.4,119,117.69,160800,{"date":1332,"open":1333,"high":1333,"low":1162,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-11",117.63,116.85,-0.82,-0.7,90500,{"date":1339,"open":1100,"high":1340,"low":1341,"close":1342,"change":557,"percent_change":420,"volume":998,"transactions":9,"vwap":1342},"2026-03-10",118.85,117.6,117.67,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1016,"percent_change":1030,"volume":1349,"transactions":9,"vwap":1348},"2026-03-09",118,118.94,116.76,118.71,74000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",118.25,118.97,117.61,118.42,-0.46,-0.39,40600,{"date":1360,"open":1361,"high":1353,"low":1362,"close":1363,"change":236,"percent_change":199,"volume":1364,"transactions":9,"vwap":1363},"2026-03-05",118.96,117.78,118.88,52500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":439,"percent_change":527,"volume":1371,"transactions":9,"vwap":1370},"2026-03-04",119.42,120.040001,118.58,119.69,77200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":616,"percent_change":1204,"volume":1378,"transactions":9,"vwap":1377},"2026-03-03",118.33,120.029999,116.58,119.25,112800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-02",120.010002,120.65,119.92,119.96,-0.74,-0.61,366600,{"date":1389,"open":1390,"high":25,"low":1390,"close":1391,"change":1392,"percent_change":794,"volume":1393,"transactions":9,"vwap":1391},"2026-02-27",119.26,120.7,1.45,41600,{"date":1395,"open":1396,"high":1307,"low":1397,"close":1377,"change":1398,"percent_change":892,"volume":1399,"transactions":9,"vwap":1377},"2026-02-26",119.16,118.57,-0.19,32300,{"date":1401,"open":1346,"high":1402,"low":1342,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-25",119.56,119.44,0.41,0.34,43100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1217,"volume":1414,"transactions":9,"vwap":1412},"2026-02-24",117.85,119.11,117.089996,119.029999,1.17,78000,{"date":1416,"open":1417,"high":1418,"low":1187,"close":1419,"change":401,"percent_change":873,"volume":1420,"transactions":9,"vwap":1419},"2026-02-23",117.23,118.52,117.86,61500,{"date":1422,"open":1411,"high":1102,"low":1423,"close":1424,"change":1425,"percent_change":528,"volume":1426,"transactions":9,"vwap":1424},"2026-02-20",116.24,117.14,0.39,40500,{"date":1428,"open":675,"high":1334,"low":1429,"close":667,"change":546,"percent_change":89,"volume":1430,"transactions":9,"vwap":667},"2026-02-19",115.98,77900,{"date":1432,"open":1433,"high":1433,"low":768,"close":1434,"change":930,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-18",117.56,115.57,-1.57,81300,{"date":1438,"open":1439,"high":1440,"low":1175,"close":1103,"change":1441,"percent_change":950,"volume":1442,"transactions":9,"vwap":1103},"2026-02-17",118.31,118.59,-0.36,95200,{"date":1444,"open":738,"high":1445,"low":738,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-13",117.93,117.77,3,2.61,106200,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-12",113.71,115.68,114.77,1.41,1.24,131500,{"date":1459,"open":1048,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":288,"volume":1464,"transactions":9,"vwap":1462},"2026-02-11",113.4,112.25,113.36,0.96,58500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-10",111.28,113.099998,111.13,112.4,1.68,1.52,89600,{"date":1475,"open":1476,"high":1477,"low":338,"close":1478,"change":864,"percent_change":439,"volume":1479,"transactions":9,"vwap":1478},"2026-02-09",110.33,110.78,110.72,71300,{"date":1481,"open":949,"high":1482,"low":1483,"close":920,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":920},"2026-02-06",111.4,109.41,0.63,0.57,65900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":371,"change":392,"percent_change":1124,"volume":1492,"transactions":9,"vwap":371},"2026-02-05",109.88,110.17,109.010002,88700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1171,"volume":1500,"transactions":9,"vwap":1498},"2026-02-04",110.27,110.65,109.3,109.42,-0.47,33000,{"date":1502,"open":1503,"high":436,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-03",108.56,108.47,109.89,1.51,1.39,67300,{"date":1510,"open":1511,"high":563,"low":1512,"close":1513,"change":1514,"percent_change":816,"volume":1515,"transactions":9,"vwap":1513},"2026-02-02",110.050003,108.17,108.38,-1.43,119600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1398,"percent_change":907,"volume":1522,"transactions":9,"vwap":1521},"2026-01-30",109.68,109.97,108.6,109.81,86000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":950,"percent_change":648,"volume":1529,"transactions":9,"vwap":1528},"2026-01-29",110.61,111.2,109.46,110,846600,{"date":1531,"open":348,"high":955,"low":1532,"close":1533,"change":1398,"percent_change":907,"volume":1534,"transactions":9,"vwap":1533},"2026-01-28",110.029999,110.31,47100,{"date":1536,"open":954,"high":1537,"low":1538,"close":1539,"change":1456,"percent_change":117,"volume":1540,"transactions":9,"vwap":1539},"2026-01-27",110.77,108.61,110.5,94800,{"date":1542,"open":1543,"high":426,"low":1544,"close":1545,"change":837,"percent_change":730,"volume":1546,"transactions":9,"vwap":1545},"2026-01-26",109.019997,108.82,109.26,49700,{"date":1548,"open":468,"high":468,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-23",107.96,108.5,-0.38,-0.35,546100,{"date":1555,"open":1505,"high":1556,"low":1557,"close":457,"change":478,"percent_change":709,"volume":1558,"transactions":9,"vwap":457},"2026-01-22",109.9,108.65,116800,{"date":1560,"open":1561,"high":447,"low":1562,"close":1563,"change":190,"percent_change":23,"volume":1564,"transactions":9,"vwap":1563},"2026-01-21",109.7,108.63,109.45,121600,{"date":1566,"open":1567,"high":543,"low":1568,"close":1569,"change":1182,"percent_change":801,"volume":1570,"transactions":9,"vwap":1569},"2026-01-20",109.47,108.71,108.99,152400,{"date":1572,"open":1573,"high":1028,"low":1574,"close":1575,"change":617,"percent_change":478,"volume":1576,"transactions":9,"vwap":1575},"2026-01-16",109.51,109.11,110.089996,114400,{"date":1578,"open":1519,"high":1579,"low":1519,"close":1478,"change":179,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1478},"2026-01-15",111.14,1.14,130400,{"date":1583,"open":1550,"high":1584,"low":1550,"close":1567,"change":761,"percent_change":843,"volume":1585,"transactions":9,"vwap":1567},"2026-01-14",109.71,96200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":388,"change":1591,"percent_change":519,"volume":1592,"transactions":9,"vwap":388},"2026-01-13",108.27,108.87,107.66,0.65,72300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":372,"percent_change":373,"volume":1599,"transactions":9,"vwap":1598},"2026-01-12",107.69,108.46,107.6,108.07,202400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":179,"volume":1606,"transactions":9,"vwap":1604},"2026-01-09",108.010002,108.9,107.99,1.33,266500,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1405,"volume":1613,"transactions":9,"vwap":1611},"2026-01-08",106.16,107.32,106.66,0.36,218400,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-07",109.2,106.080002,106.3,-2.56,-2.35,234700,{"date":1623,"open":1624,"high":1543,"low":1625,"close":1626,"change":1627,"percent_change":23,"volume":1628,"transactions":9,"vwap":1626},"2026-01-06",108.44,107.97,108.86,0.45,176900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":353,"percent_change":586,"volume":1635,"transactions":9,"vwap":1634},"2026-01-05",109.48,109.55,106.89,108.41,355600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":547,"volume":1643,"transactions":9,"vwap":1641},"2026-01-02",108.62,109.91,108.28,109.52,1.16,1418700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1385,"percent_change":199,"volume":1650,"transactions":9,"vwap":1649},"2025-12-31",109.029999,109.040001,108.3,108.36,111800,{"date":1652,"open":379,"high":351,"low":1653,"close":1654,"change":489,"percent_change":1124,"volume":822,"transactions":9,"vwap":1654},"2025-12-30",108.78,109.099998,{"date":1656,"open":1568,"high":1657,"low":1568,"close":379,"change":1030,"percent_change":1031,"volume":1658,"transactions":9,"vwap":379},"2025-12-29",109.43,50700,{"date":1660,"open":1557,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1089,"volume":803,"transactions":9,"vwap":1663},"2025-12-26",108.81,108.29,108.68,-0.13,{"date":1666,"open":1662,"high":1667,"low":1662,"close":1661,"change":1315,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1661},"2025-12-24",108.83,0.52,13200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1016,"percent_change":227,"volume":1676,"transactions":9,"vwap":1675},"2025-12-23",107.72,108.54,107.62,108.25,842900,{"date":1678,"open":399,"high":1679,"low":1680,"close":1549,"change":1315,"percent_change":1668,"volume":1681,"transactions":9,"vwap":1549},"2025-12-22",108.029999,106.88,104600,{"date":1683,"open":1638,"high":1684,"low":1685,"close":1686,"change":1075,"percent_change":659,"volume":1687,"transactions":9,"vwap":1686},"2025-12-19",109.13,107.36,107.4,114900,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1217,"percent_change":1012,"volume":1693,"transactions":9,"vwap":1692},"2025-12-18",108.33,109.29,108.76,83100,{"date":1695,"open":1696,"high":1696,"low":1610,"close":1697,"change":627,"percent_change":198,"volume":1698,"transactions":9,"vwap":1697},"2025-12-17",108.48,107.77,151800,{"date":1700,"open":1544,"high":1491,"low":1701,"close":1702,"change":1703,"percent_change":342,"volume":1704,"transactions":9,"vwap":1702},"2025-12-16",107.88,108.52,-1.02,137300,{"date":1706,"open":1574,"high":428,"low":1707,"close":1708,"change":382,"percent_change":362,"volume":1709,"transactions":9,"vwap":1708},"2025-12-15",108.69,109.54,85600,{"date":1711,"open":1712,"high":447,"low":1634,"close":1713,"change":1552,"percent_change":647,"volume":1269,"transactions":9,"vwap":1713},"2025-12-12",109.21,108.59,{"date":1715,"open":1716,"high":1717,"low":1716,"close":467,"change":1718,"percent_change":938,"volume":1719,"transactions":9,"vwap":467},"2025-12-11",108,109.050003,0.91,139600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1679,"change":997,"percent_change":997,"volume":1725,"transactions":9,"vwap":1679},"2025-12-10",108.14,108.26,107.27,308700,{"date":1727,"open":1624,"high":964,"low":1679,"close":1728,"change":1729,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-09",108.089996,-0.05,630100,{"date":1732,"open":1561,"high":1561,"low":329,"close":1722,"change":1733,"percent_change":1196,"volume":1734,"transactions":9,"vwap":1722},"2025-12-08",-1.4,75300,{"date":1736,"open":438,"high":1737,"low":1563,"close":1708,"change":1183,"percent_change":429,"volume":1738,"transactions":9,"vwap":1708},"2025-12-05",110.55,128600,{"date":1740,"open":553,"high":944,"low":1741,"close":361,"change":257,"percent_change":1742,"volume":1743,"transactions":9,"vwap":361},"2025-12-04",110.11,-0.22,60300,{"date":1745,"open":1469,"high":879,"low":1746,"close":1478,"change":510,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1478},"2025-12-03",110.36,-0.3,1241500,{"date":1750,"open":505,"high":505,"low":1751,"close":913,"change":1752,"percent_change":199,"volume":1753,"transactions":9,"vwap":913},"2025-12-02",110.91,-0.76,82000,{"date":1755,"open":1756,"high":1756,"low":1757,"close":572,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":572},"2025-12-01",113.79,111.78,-2.5,-2.19,77700,{"date":1762,"open":1763,"high":799,"low":1763,"close":1764,"change":761,"percent_change":137,"volume":1765,"transactions":9,"vwap":1764},"2025-11-28",113.78,114.31,21300,{"date":1767,"open":1768,"high":635,"low":1768,"close":1769,"change":1455,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-26",112.64,113.56,1.26,39900,{"date":1773,"open":1287,"high":1774,"low":1775,"close":904,"change":1776,"percent_change":1742,"volume":1777,"transactions":9,"vwap":904},"2025-11-25",112.73,111.79,-0.25,74300,{"date":1779,"open":1780,"high":1009,"low":1781,"close":1470,"change":460,"percent_change":362,"volume":1782,"transactions":9,"vwap":1470},"2025-11-24",111.63,110.87,50600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":392,"percent_change":1124,"volume":1789,"transactions":9,"vwap":1788},"2025-11-21",111.71,111.75,110.68,111.43,59000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":544,"change":268,"percent_change":1356,"volume":1795,"transactions":9,"vwap":544},"2025-11-20",112.5,113.12,111.17,104900,{"date":1797,"open":1798,"high":905,"low":466,"close":1786,"change":1204,"percent_change":267,"volume":1799,"transactions":9,"vwap":1786},"2025-11-19",112.51,55300,{"date":1801,"open":1798,"high":1802,"low":868,"close":506,"change":1742,"percent_change":698,"volume":1803,"transactions":9,"vwap":506},"2025-11-18",113.23,28200,{"date":1805,"open":595,"high":1806,"low":595,"close":1807,"change":760,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-17",112.88,112.56,0.77,76300,{"date":1811,"open":544,"high":1470,"low":1035,"close":1812,"change":1017,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-14",111.7,0.23,144200,{"date":1816,"open":1470,"high":1817,"low":1818,"close":1819,"change":1049,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-13",112.47,111.34,111.44,-1.2,63100,{"date":1823,"open":1824,"high":1825,"low":1022,"close":494,"change":1124,"percent_change":1189,"volume":1826,"transactions":9,"vwap":494},"2025-11-12",112.72,112.85,27100,{"date":1828,"open":877,"high":1774,"low":1829,"close":1009,"change":606,"percent_change":607,"volume":1830,"transactions":9,"vwap":1009},"2025-11-11",112.019997,25800,{"date":1832,"open":1048,"high":1793,"low":1833,"close":871,"change":1834,"percent_change":1834,"volume":1835,"transactions":9,"vwap":871},"2025-11-10",111.51,-0.04,40000,{"date":1837,"open":1838,"high":517,"low":1838,"close":517,"change":1839,"percent_change":1456,"volume":1840,"transactions":9,"vwap":517},"2025-11-07",110.58,1.38,49100,{"date":1842,"open":1467,"high":1843,"low":1844,"close":1845,"change":499,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-06",112.12,111,111.15,-0.4,73800,{"date":1849,"open":564,"high":1850,"low":1851,"close":496,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":496},"2025-11-05",112.099998,111.25,0.05,0.04,725900,{"date":1856,"open":595,"high":595,"low":1857,"close":914,"change":258,"percent_change":1858,"volume":1859,"transactions":9,"vwap":914},"2025-11-04",111.12,-0.21,654700,{"date":1861,"open":1775,"high":912,"low":1862,"close":1757,"change":1729,"percent_change":1834,"volume":1863,"transactions":9,"vwap":1757},"2025-11-03",110.67,1389900,{"date":1865,"open":592,"high":1866,"low":1467,"close":1867,"change":1868,"percent_change":1336,"volume":1869,"transactions":9,"vwap":1867},"2025-10-31",112.35,111.83,-0.79,39400,{"date":1871,"open":1048,"high":1872,"low":1798,"close":1009,"change":950,"percent_change":331,"volume":1873,"transactions":9,"vwap":1009},"2025-10-30",113.82,49600,{"date":1875,"open":1462,"high":1876,"low":1287,"close":1877,"change":1878,"percent_change":509,"volume":1414,"transactions":9,"vwap":1877},"2025-10-29",113.86,112.93,-0.42,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":246,"volume":1885,"transactions":9,"vwap":1883},"2025-10-28",115.42,113.29,113.35,-2,110600,{"date":1887,"open":1261,"high":775,"low":1888,"close":1169,"change":1124,"percent_change":1189,"volume":1889,"transactions":9,"vwap":1169},"2025-10-27",114.13,166000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1456,"percent_change":1896,"volume":894,"transactions":9,"vwap":1895},"2025-10-24",114.78,115.65,114.47,115.18,1.09,{"date":1898,"open":1899,"high":1899,"low":1460,"close":857,"change":1089,"percent_change":299,"volume":1900,"transactions":9,"vwap":857},"2025-10-23",114.67,95300,{"date":1902,"open":799,"high":777,"low":1903,"close":1904,"change":1398,"percent_change":907,"volume":1905,"transactions":9,"vwap":1904},"2025-10-22",113.6,114.059998,54300,{"date":1907,"open":1116,"high":1116,"low":1763,"close":1908,"change":556,"percent_change":801,"volume":1909,"transactions":9,"vwap":1908},"2025-10-21",114.25,119700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1164,"change":1915,"percent_change":1915,"volume":1166,"transactions":9,"vwap":1164},"2025-10-20",116.12,116.38,114.96,0,{"date":1917,"open":675,"high":675,"low":1918,"close":1164,"change":1552,"percent_change":1747,"volume":1919,"transactions":9,"vwap":1164},"2025-10-17",114.93,56800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":807,"change":982,"percent_change":342,"volume":1925,"transactions":9,"vwap":807},"2025-10-16",117.18,117.74,115.66,86500,{"date":1927,"open":1928,"high":748,"low":1929,"close":833,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":833},"2025-10-15",116.14,116.07,1.28,1.11,71000,{"date":1934,"open":777,"high":1180,"low":1935,"close":1936,"change":362,"percent_change":837,"volume":1937,"transactions":9,"vwap":1936},"2025-10-14",114.46,115.56,59600,{"date":1939,"open":1904,"high":849,"low":1940,"close":738,"change":837,"percent_change":518,"volume":1941,"transactions":9,"vwap":738},"2025-10-13",114.029999,82300,{"date":1943,"open":1892,"high":1944,"low":1945,"close":1946,"change":779,"percent_change":1878,"volume":1947,"transactions":9,"vwap":1946},"2025-10-10",115.26,113.83,113.93,99400,{"date":1949,"open":1950,"high":768,"low":707,"close":995,"change":1357,"percent_change":1951,"volume":1952,"transactions":9,"vwap":995},"2025-10-09",115.019997,-0.34,46800,{"date":1954,"open":1002,"high":739,"low":1955,"close":993,"change":938,"percent_change":159,"volume":1789,"transactions":9,"vwap":993},"2025-10-08",113.87,{"date":1957,"open":1958,"high":987,"low":1010,"close":1959,"change":52,"percent_change":22,"volume":1960,"transactions":9,"vwap":1959},"2025-10-07",113.97,113.96,210600,{"date":1962,"open":863,"high":1903,"low":1963,"close":1964,"change":937,"percent_change":1965,"volume":1263,"transactions":9,"vwap":1964},"2025-10-06",112.46,113.47,0.83,{"date":1967,"open":914,"high":1968,"low":914,"close":877,"change":923,"percent_change":1931,"volume":1969,"transactions":9,"vwap":877},"2025-10-03",113.48,365100,{"date":1971,"open":1818,"high":1972,"low":594,"close":879,"change":1846,"percent_change":1441,"volume":1973,"transactions":9,"vwap":879},"2025-10-02",111.41,114700,{"date":1975,"open":437,"high":582,"low":1781,"close":1785,"change":289,"percent_change":38,"volume":1976,"transactions":9,"vwap":1785},"2025-10-01",1143000,{"date":1978,"open":1496,"high":1021,"low":1575,"close":1979,"change":227,"percent_change":1030,"volume":788,"transactions":9,"vwap":1979},"2025-09-30",110.9,{"date":1981,"open":153,"high":584,"low":1982,"close":1983,"change":152,"percent_change":142,"volume":1984,"transactions":9,"vwap":1983},"2025-09-29",109.5,110.63,61400,{"date":1986,"open":1661,"high":1987,"low":1661,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-26",110.28,1.63,1.5,70500,{"date":1992,"open":1993,"high":371,"low":1994,"close":1557,"change":1995,"percent_change":787,"volume":1996,"transactions":9,"vwap":1557},"2025-09-25",109.6,108.57,-0.98,98800,{"date":1998,"open":1999,"high":574,"low":2000,"close":2001,"change":730,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-24",109.14,108.84,109.63,0.64,116500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1262,"percent_change":52,"volume":2010,"transactions":9,"vwap":2009},"2025-09-23",108.15,109,108.050003,108.93,137600,{"date":2012,"open":2013,"high":1994,"low":2014,"close":2015,"change":1718,"percent_change":288,"volume":1250,"transactions":9,"vwap":2015},"2025-09-22",107.41,107.24,108.4,{"date":2017,"open":2018,"high":328,"low":2019,"close":2020,"change":137,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-19",107.080002,106.62,107.49,0.62,75200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1189,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-18",106.61,107.47,106.22,106.83,0.14,96700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":142,"percent_change":1224,"volume":2037,"transactions":9,"vwap":2036},"2025-09-17",106.91,107.5,106.5,106.68,76900,{"date":2039,"open":1728,"high":1728,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-16",106.36,-2.44,-2.24,100800,{"date":2045,"open":1667,"high":2046,"low":2047,"close":2048,"change":1852,"percent_change":1852,"volume":2049,"transactions":9,"vwap":2048},"2025-09-15",109.35,108.74,108.8,196900,{"date":2051,"open":1604,"high":468,"low":2052,"close":2053,"change":1243,"percent_change":190,"volume":2054,"transactions":9,"vwap":2053},"2025-09-12",107.87,108.75,257800,{"date":2056,"open":2057,"high":2058,"low":2026,"close":1675,"change":873,"percent_change":1485,"volume":1349,"transactions":9,"vwap":1675},"2025-09-11",107.73,108.35,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":1472,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-10",106.42,107.78,107.64,1.43,212000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":872,"percent_change":2002,"volume":2072,"transactions":9,"vwap":2071},"2025-09-09",105.41,106.41,105.13,106.12,55900,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":557,"percent_change":1995,"volume":1018,"transactions":9,"vwap":2077},"2025-09-08",106.57,105.059998,105.44,{"date":2079,"open":2080,"high":2080,"low":285,"close":2081,"change":1499,"percent_change":973,"volume":2082,"transactions":9,"vwap":2081},"2025-09-05",107.31,106.48,34300,{"date":2084,"open":409,"high":2085,"low":2086,"close":2087,"change":300,"percent_change":751,"volume":1013,"transactions":9,"vwap":2087},"2025-09-04",107.91,106.46,106.95,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1742,"percent_change":1858,"volume":2094,"transactions":9,"vwap":2093},"2025-09-03",106.96,107.12,106.45,107.050003,296300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1724,"change":1356,"percent_change":1171,"volume":2100,"transactions":9,"vwap":1724},"2025-09-02",107.15,107.35,106.64,407900,{"date":2102,"open":1625,"high":2103,"low":2104,"close":2057,"change":257,"percent_change":1742,"volume":2105,"transactions":9,"vwap":2057},"2025-08-29",108.21,107.46,1035100,{"date":2107,"open":1544,"high":1544,"low":2108,"close":1625,"change":2109,"percent_change":430,"volume":2110,"transactions":9,"vwap":1625},"2025-08-28",107.89,-0.84,29800,{"date":2112,"open":1661,"high":1491,"low":1504,"close":1661,"change":489,"percent_change":1124,"volume":2113,"transactions":9,"vwap":1661},"2025-08-27",26500,{"date":2115,"open":1702,"high":2116,"low":2008,"close":1562,"change":1612,"percent_change":528,"volume":2117,"transactions":9,"vwap":1562},"2025-08-26",108.89,69400,{"date":2119,"open":2120,"high":1708,"low":2121,"close":1588,"change":278,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1588},"2025-08-25",109.23,108.23,-1.21,104200,{"date":2125,"open":1993,"high":927,"low":2126,"close":1993,"change":1262,"percent_change":52,"volume":1709,"transactions":9,"vwap":1993},"2025-08-22",109.34,{"date":2128,"open":574,"high":2129,"low":2000,"close":327,"change":199,"percent_change":2130,"volume":2131,"transactions":9,"vwap":327},"2025-08-21",110.23,-0.62,87700,{"date":2133,"open":1639,"high":438,"low":1657,"close":380,"change":107,"percent_change":1852,"volume":2134,"transactions":9,"vwap":380},"2025-08-20",87200,{"date":2136,"open":2137,"high":2138,"low":388,"close":2138,"change":2139,"percent_change":102,"volume":2140,"transactions":9,"vwap":2138},"2025-08-19",108.73,109.69,1.1,132300,{"date":2142,"open":1497,"high":338,"low":1634,"close":1713,"change":1878,"percent_change":1357,"volume":2143,"transactions":9,"vwap":1713},"2025-08-18",854400,{"date":2145,"open":2146,"high":1567,"low":2147,"close":1491,"change":647,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1491},"2025-08-15",109.28,108.53,-0.29,92800,{"date":2151,"open":1561,"high":2152,"low":455,"close":455,"change":430,"percent_change":1336,"volume":2153,"transactions":9,"vwap":455},"2025-08-14",110.010002,41800,{"date":2155,"open":2156,"high":1746,"low":2126,"close":927,"change":606,"percent_change":607,"volume":2157,"transactions":9,"vwap":927},"2025-08-13",110.18,47400,{"date":2159,"open":2152,"high":2152,"low":1684,"close":1519,"change":227,"percent_change":122,"volume":2160,"transactions":9,"vwap":1519},"2025-08-12",25000,{"date":2162,"open":2129,"high":2129,"low":2120,"close":1561,"change":1858,"percent_change":1398,"volume":2163,"transactions":9,"vwap":1561},"2025-08-11",49900,{"date":2165,"open":1539,"high":2166,"low":1561,"close":1639,"change":1171,"percent_change":1357,"volume":2167,"transactions":9,"vwap":1639},"2025-08-08",110.7,46000,{"date":2169,"open":2009,"high":1737,"low":2009,"close":2170,"change":117,"percent_change":1323,"volume":2171,"transactions":9,"vwap":2170},"2025-08-07",110.34,44100,{"date":2173,"open":1495,"high":1495,"low":2174,"close":1712,"change":1335,"percent_change":627,"volume":2175,"transactions":9,"vwap":1712},"2025-08-06",109.17,50200,{"date":2177,"open":913,"high":879,"low":555,"close":1532,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1532},"2025-08-05",-1.14,-1.03,544000,{"date":2182,"open":2183,"high":906,"low":2183,"close":1794,"change":956,"percent_change":957,"volume":2184,"transactions":9,"vwap":1794},"2025-08-04",109.82,139700,{"date":2186,"open":1999,"high":1556,"low":1675,"close":1497,"change":915,"percent_change":915,"volume":2187,"transactions":9,"vwap":1497},"2025-08-01",208600,{"date":2189,"open":2190,"high":2191,"low":2190,"close":954,"change":127,"percent_change":527,"volume":2192,"transactions":9,"vwap":954},"2025-07-31",108.43,109.38,45100,{"date":2194,"open":390,"high":380,"low":2195,"close":1589,"change":864,"percent_change":439,"volume":2196,"transactions":9,"vwap":1589},"2025-07-30",108.39,72900,{"date":2198,"open":2034,"high":2195,"low":2026,"close":2195,"change":1455,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2195},"2025-07-29",1.32,41300,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":982,"percent_change":586,"volume":2206,"transactions":9,"vwap":2205},"2025-07-28",108.019997,106.71,106.98,54200,{"date":2208,"open":1598,"high":1728,"low":1597,"close":1598,"change":227,"percent_change":122,"volume":2209,"transactions":9,"vwap":1598},"2025-07-25",55400,{"date":2211,"open":329,"high":2103,"low":2212,"close":2213,"change":1729,"percent_change":1729,"volume":2214,"transactions":9,"vwap":2213},"2025-07-24",107.53,107.8,78500,{"date":2216,"open":2217,"high":1483,"low":2212,"close":2218,"change":2130,"percent_change":478,"volume":2219,"transactions":9,"vwap":2218},"2025-07-23",109.36,107.85,609300,{"date":2221,"open":2222,"high":1550,"low":2222,"close":1504,"change":1605,"percent_change":1456,"volume":2223,"transactions":9,"vwap":1504},"2025-07-22",107.48,59700,{"date":2225,"open":2226,"high":1697,"low":2227,"close":407,"change":1124,"percent_change":2228,"volume":2229,"transactions":9,"vwap":407},"2025-07-21",107.33,106.99,0.16,42500,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-18",105.52,107.23,106.97,1.76,1.67,43000,{"date":2239,"open":307,"high":2240,"low":2241,"close":2242,"change":127,"percent_change":147,"volume":1358,"transactions":9,"vwap":2242},"2025-07-17",105.45,104.58,105.21,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":373,"percent_change":373,"volume":2249,"transactions":9,"vwap":2248},"2025-07-16",104.89,105.15,104.089996,104.81,43200,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2179,"percent_change":419,"volume":2255,"transactions":9,"vwap":2254},"2025-07-15",105.91,104.49,104.74,27600,{"date":2257,"open":2258,"high":2259,"low":2245,"close":2260,"change":864,"percent_change":190,"volume":2261,"transactions":9,"vwap":2260},"2025-07-14",105.28,106.050003,105.77,30600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":299,"percent_change":300,"volume":2268,"transactions":9,"vwap":2267},"2025-07-11",104.72,105.66,104.36,105.29,33300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":363,"percent_change":837,"volume":2275,"transactions":9,"vwap":2274},"2025-07-10",104.3,105.54,104.22,105.4,56300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1718,"percent_change":836,"volume":2282,"transactions":9,"vwap":2281},"2025-07-09",104.2,104.82,103.52,104.61,43400,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":353,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-08",104.19,102.91,103.7,-1.06,56500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2248,"change":1136,"percent_change":1136,"volume":2255,"transactions":9,"vwap":2248},"2025-07-07",104.45,104.85,104.29,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":362,"percent_change":938,"volume":2300,"transactions":9,"vwap":2299},"2025-07-03",103.98,105.010002,104.71,31600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":410,"percent_change":1183,"volume":2307,"transactions":9,"vwap":2306},"2025-07-02",104.47,104.69,103.38,103.84,116600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":307,"change":1017,"percent_change":122,"volume":2313,"transactions":9,"vwap":307},"2025-07-01",104.6,104.9,103.53,403900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1404,"percent_change":1425,"volume":1546,"transactions":9,"vwap":2319},"2025-06-30",103.87,104.63,103.43,104.57,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":606,"percent_change":607,"volume":2326,"transactions":9,"vwap":2325},"2025-06-27",104.12,104.94,103.88,104.16,371500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":837,"percent_change":159,"volume":2332,"transactions":9,"vwap":2330},"2025-06-26",103.63,104.029999,103.32,383400,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-06-25",104.68,103.16,103.27,-1.52,-1.45,32200,{"date":2342,"open":2335,"high":2343,"low":2344,"close":2345,"change":22,"percent_change":1404,"volume":2346,"transactions":9,"vwap":2345},"2025-06-24",105.040001,104.62,104.79,31400,{"date":2348,"open":2349,"high":2303,"low":2349,"close":2266,"change":2350,"percent_change":179,"volume":2351,"transactions":9,"vwap":2266},"2025-06-23",103.49,1.29,40900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":607,"percent_change":607,"volume":2358,"transactions":9,"vwap":2357},"2025-06-20",103.34,103.96,102.96,103.07,69700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1031,"percent_change":391,"volume":2365,"transactions":9,"vwap":2364},"2025-06-18",102.94,103.29,102.64,102.95,31300,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1385,"percent_change":720,"volume":2371,"transactions":9,"vwap":2370},"2025-06-17",103.46,102.22,102.73,41200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1182,"percent_change":2378,"volume":1984,"transactions":9,"vwap":2377},"2025-06-16",104.44,104.93,103,103.47,-1.05,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2319,"change":2130,"percent_change":1204,"volume":788,"transactions":9,"vwap":2319},"2025-06-13",104.99,105.24,104.37,{"date":2385,"open":2330,"high":2386,"low":2330,"close":2387,"change":1930,"percent_change":923,"volume":1782,"transactions":9,"vwap":2387},"2025-06-12",105.23,105.19,{"date":2389,"open":276,"high":276,"low":2287,"close":2390,"change":1853,"percent_change":1853,"volume":2391,"transactions":9,"vwap":2390},"2025-06-11",103.91,407300,{"date":2393,"open":2316,"high":2394,"low":2395,"close":2316,"change":1030,"percent_change":1813,"volume":2396,"transactions":9,"vwap":2316},"2025-06-10",104.059998,103.15,386700,{"date":2398,"open":2271,"high":2399,"low":2400,"close":2329,"change":720,"percent_change":198,"volume":2401,"transactions":9,"vwap":2329},"2025-06-09",104.43,103.45,102000,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1224,"volume":2408,"transactions":9,"vwap":2406},"2025-06-06",104.52,103.59,104.35,0.31,73300,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":892,"percent_change":908,"volume":2414,"transactions":9,"vwap":2413},"2025-06-05",104.39,103.76,104.040001,167600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2278,"change":310,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2278},"2025-06-04",105.78,105.8,104.18,-1.59,220600,{"date":2423,"open":2204,"high":2204,"low":2424,"close":2425,"change":1124,"percent_change":2228,"volume":2426,"transactions":9,"vwap":2425},"2025-06-03",105.16,105.88,79400,{"date":2428,"open":2381,"high":2429,"low":2281,"close":285,"change":527,"percent_change":152,"volume":1492,"transactions":9,"vwap":285},"2025-06-02",105.74,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":89,"percent_change":2435,"volume":2163,"transactions":9,"vwap":2434},"2025-05-30",104.27,105.51,105.34,0.98,{"date":2437,"open":2412,"high":2292,"low":2438,"close":2439,"change":843,"percent_change":518,"volume":2440,"transactions":9,"vwap":2439},"2025-05-29",103.2,104.32,382900,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2329,"change":637,"percent_change":1049,"volume":2445,"transactions":9,"vwap":2329},"2025-05-28",104.98,103.26,63300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":760,"percent_change":1965,"volume":2452,"transactions":9,"vwap":2451},"2025-05-27",104.87,105.25,104.23,105.050003,721300,{"date":2454,"open":2405,"high":2294,"low":2370,"close":2285,"change":179,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2285},"2025-05-23",1.21,50400,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2361,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2361},"2025-05-22",103.65,102.099998,-1.37,-1.31,26700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-05-21",105.58,105.86,104.14,104.31,-1.8,-1.7,41100,{"date":2474,"open":2475,"high":2061,"low":2475,"close":2476,"change":527,"percent_change":152,"volume":2477,"transactions":9,"vwap":2476},"2025-05-20",105.65,106.11,557300,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2429,"change":1243,"percent_change":864,"volume":2482,"transactions":9,"vwap":2429},"2025-05-19",104.51,105.79,63500,{"date":2484,"open":2485,"high":2486,"low":2324,"close":2382,"change":2064,"percent_change":1839,"volume":2487,"transactions":9,"vwap":2382},"2025-05-16",104,105.3,35100,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-05-15",101.86,104.010002,103.81,2.26,2.23,182600,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":1357,"percent_change":1551,"volume":2501,"transactions":9,"vwap":2500},"2025-05-14",101.82,100.33,101.55,74100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1552,"percent_change":1951,"volume":2508,"transactions":9,"vwap":2507},"2025-05-13",102.12,102.74,101.57,101.94,514900,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":741,"percent_change":787,"volume":2514,"transactions":9,"vwap":2513},"2025-05-12",104.07,101.93,102.29,76600,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":1189,"percent_change":1189,"volume":2520,"transactions":9,"vwap":2519},"2025-05-09",103.33,102.6,103.21,43600,{"date":2522,"open":2523,"high":2278,"low":2364,"close":2524,"change":236,"percent_change":2525,"volume":1693,"transactions":9,"vwap":2524},"2025-05-08",104.099998,103.059998,-0.78,{"date":2527,"open":2528,"high":2266,"low":2529,"close":2316,"change":147,"percent_change":527,"volume":2530,"transactions":9,"vwap":2316},"2025-05-07",103.37,103.23,111900,{"date":2532,"open":2533,"high":2419,"low":2533,"close":2349,"change":1011,"percent_change":89,"volume":1131,"transactions":9,"vwap":2349},"2025-05-06",102.49,{"date":2535,"open":2536,"high":2537,"low":2506,"close":2536,"change":1398,"percent_change":1398,"volume":2538,"transactions":9,"vwap":2536},"2025-05-05",102.45,102.76,64400,{"date":2540,"open":2541,"high":2361,"low":2542,"close":2363,"change":872,"percent_change":518,"volume":2543,"transactions":9,"vwap":2363},"2025-05-02",102.61,101.9,87400,{"date":2545,"open":2546,"high":2547,"low":2490,"close":2548,"change":1030,"percent_change":1030,"volume":2549,"transactions":9,"vwap":2548},"2025-05-01",102.14,103.040001,101.96,109300,{"date":2551,"open":2552,"high":2548,"low":26,"close":2553,"change":1742,"percent_change":1742,"volume":2554,"transactions":9,"vwap":2553},"2025-04-30",101.68,101.72,22400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2507,"change":518,"percent_change":137,"volume":2560,"transactions":9,"vwap":2507},"2025-04-29",100.99,102.059998,100.89,30200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":886,"percent_change":886,"volume":2567,"transactions":9,"vwap":2566},"2025-04-28",100.56,101.4,100.099998,101.27,36400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2563,"change":648,"percent_change":648,"volume":2573,"transactions":9,"vwap":2563},"2025-04-25",100.98,101.21,100.089996,38300,{"date":2575,"open":2576,"high":2577,"low":26,"close":197,"change":1189,"percent_change":1189,"volume":2578,"transactions":9,"vwap":197},"2025-04-24",100.74,101.18,45700,{"date":2580,"open":224,"high":2581,"low":2582,"close":2583,"change":1031,"percent_change":1031,"volume":1869,"transactions":9,"vwap":2583},"2025-04-23",101.75,100.12,100.69,{"date":180,"open":176,"high":2585,"low":176,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},100.55,100.47,1.64,1.66,32900]