[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEG":3,"homepage-market-summary":34,"stock-historical-PEG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PEG","2026-10-07",{"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},"Public Service Enterprise Group Incorporated","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","Public Service Enterprise Group is the holding company for a regulated utility (PSE&G) and PSEG Power, which owns all or a share of three nuclear plants and clean energy projects. PSE&G provides regulated gas and electricity delivery services in New Jersey to a combined 4.3 million customers. Public Service Enterprise Group also operates the Long Island Power Authority system under a contract extension through 2030. In 2022, the company sold its gas and oil power plants in the mid-Atlantic, New York, and the Northeast.","26,378","Newark, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7357,2.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},71.74,71.68,72.135,70.84,71.73,0.01,5859678.410731,60230,71.6277,87.63,66.15,2951357.192544072,26,11786,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},91.26,2925246,1067714755.328562,-11.46,"2025-04-25",[187,188,197,208,219,230,241,251,261,271,281,290,299,309,320,331,342,352,363,373,383,394,405,415,426,436,446,456,466,476,486,494,505,514,524,534,544,554,563,574,585,596,607,618,627,638,647,657,667,678,689,699,709,720,730,741,752,763,771,779,787,795,803,811,820,829,837,846,853,857,865,874,882,890,897,906,913,919,927,934,941,949,956,964,972,979,987,994,1000,1007,1016,1023,1032,1039,1046,1052,1058,1064,1072,1081,1089,1096,1105,1111,1119,1126,1132,1138,1145,1153,1159,1166,1173,1178,1185,1191,1198,1204,1212,1215,1221,1228,1233,1240,1248,1255,1263,1269,1275,1279,1283,1288,1293,1298,1306,1309,1314,1318,1325,1333,1340,1346,1353,1361,1370,1378,1382,1390,1396,1403,1409,1415,1422,1430,1438,1444,1450,1458,1467,1475,1482,1491,1497,1506,1513,1518,1526,1531,1535,1538,1545,1552,1561,1568,1572,1579,1586,1594,1601,1605,1612,1619,1623,1628,1636,1643,1649,1656,1660,1667,1673,1678,1684,1689,1694,1697,1703,1708,1712,1716,1721,1725,1731,1735,1742,1748,1753,1757,1762,1769,1774,1780,1783,1789,1797,1803,1809,1814,1821,1826,1831,1836,1842,1847,1853,1860,1866,1873,1878,1881,1887,1894,1898,1905,1910,1914,1920,1926,1933,1939,1946,1952,1959,1966,1972,1977,1983,1986,1990,1994,2000,2004,2011,2017,2021,2027,2032,2038,2043,2050,2054,2058,2062,2065,2069,2073,2077,2083,2088,2092,2097,2101,2104,2108,2112,2115,2119,2125,2128,2132,2136,2141,2145,2150,2156,2162,2169,2176,2182,2189,2197,2205,2211,2215,2223,2230,2236,2243,2249,2255,2262,2271,2275,2281,2287,2293,2300,2307,2314,2318,2324,2328,2333,2336,2340,2343,2346,2350,2353,2357,2365,2368,2372,2376,2380,2384,2389,2393,2397,2401,2404,2408,2412,2417,2422,2427,2430,2433,2437,2441,2444,2449,2455,2460,2464,2468,2475,2479,2483,2487,2490,2495,2500,2505,2509,2512,2516,2520,2525,2531,2534,2538,2542,2545,2548],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":190,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",69.12,71.865,3.05,4.44,8796585.913901,94172,71.3704,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",68.13,68.785,67.54,68.68,0.61,0.9,5451724.775108,65427,68.5452,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",68.28,68.95,67.9,68.07,0.18,0.27,5435025.271506,60043,68.2229,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",67.03,67.99,66.715,67.89,0.55,0.82,4500154.421753,48847,67.5446,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",68.255,68.3,67.31,67.34,-0.34,-0.5,4106289.372851,50311,67.5476,{"date":242,"open":243,"high":244,"low":30,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",66.45,67.82,67.68,0.95,1.42,3752807.5025,48045,67.4348,{"date":252,"open":221,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",67.17,66.34,66.73,-0.29,-0.43,3394250.499063,44795,66.7175,{"date":262,"open":263,"high":264,"low":30,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",66.56,67.1,67.02,0.46,0.69,3284086.654557,44612,66.7624,{"date":272,"open":273,"high":274,"low":275,"close":263,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",67.51,67.59,66.5,-0.75,-1.11,3723472.540301,46230,66.8336,{"date":282,"open":283,"high":283,"low":284,"close":234,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",68.9,67.13,-1.81,-2.62,3573492.983599,51866,67.5656,{"date":291,"open":292,"high":293,"low":283,"close":190,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",69.16,69.63,-0.19,-0.27,2351927.823914,32681,69.2539,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":56,"volume":306,"transactions":307,"vwap":308},"2026-09-21",70.03,70.165,69.25,69.31,-0.46,3821072.331675,40778,69.4552,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",70.32,70.61,69.72,69.77,-1.21,-1.7,7513322.4023,37828,69.8887,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",70.67,71.065,70.27,70.98,0.59,0.84,2528876.338083,33059,70.876,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",70.74,70.885,70.05,70.39,-0.03,-0.04,2941045.334391,41718,70.445,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":237,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",70.94,70.945,70.135,70.42,-0.71,3453139.140527,49353,70.4829,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",72.31,72.72,70.725,70.92,-1.47,-2.03,4193662.149837,55295,71.1687,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":125,"volume":370,"transactions":371,"vwap":372},"2026-09-11",73.1,73.16,72.14,72.39,-0.09,2224812.902295,28708,72.4129,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":125,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",72.91,73.28,72.25,72.48,-0.17,2883062.284654,40369,72.5658,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",73.05,73.585,72.08,72.6,-1.64,-2.21,2864154.63923,42147,72.5449,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",73.7,74.645,73.6301,74.24,0.54,0.73,2449072.132877,37050,74.3057,{"date":406,"open":407,"high":408,"low":409,"close":396,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",73.56,74.35,73.4,-0.11,-0.15,2016402.782054,30673,73.7831,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",73.57,74.06,73.48,73.81,0.49,0.67,3196274.521014,34066,73.8122,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":42,"volume":433,"transactions":434,"vwap":435},"2026-09-02",73.49,73.72,72.7,73.32,-0.16,3434379.540088,39742,73.3102,{"date":437,"open":438,"high":439,"low":440,"close":419,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",73.68,73.885,73.1395,0.15,0.2,3581459.3729,48236,73.467,{"date":447,"open":448,"high":449,"low":355,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",72.79,73.715,73.33,0.14,0.19,6918824.891678,41792,73.2999,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":294,"volume":463,"transactions":464,"vwap":465},"2026-08-28",73.9,73.99,72.77,73.19,-0.14,2284228.997393,34127,73.1476,{"date":467,"open":468,"high":469,"low":470,"close":450,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",73.27,73.47,72.9,-0.7,-0.95,1809333.384634,30015,73.3057,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",73.46,74.335,74.03,0.75,1.02,1685045.938078,32896,74.0088,{"date":487,"open":488,"high":489,"low":490,"close":376,"change":166,"percent_change":236,"volume":491,"transactions":492,"vwap":493},"2026-08-25",73.76,73.845,73.21,1274767.936254,27542,73.3859,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",72.86,73.5842,72.53,73.53,0.92,1.27,1610113.847014,31030,73.1931,{"date":506,"open":507,"high":508,"low":388,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":440},"2026-08-21",74.87,74.97,72.61,-2.01,-2.69,2357237.086102,34465,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":348,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",74.96,75.55,74.59,74.62,-0.94,1980862.53106,34912,74.8814,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":295,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",76.09,76.3,75.26,75.33,-0.36,2091894.725582,38990,75.4691,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",76.15,76.62,75.53,75.6,-0.01,2530920.392942,42487,75.9079,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":257,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",75.76,75.865,75.12,75.61,-0.57,3635443.161081,47073,75.4984,{"date":555,"open":556,"high":557,"low":539,"close":558,"change":559,"percent_change":451,"volume":560,"transactions":561,"vwap":562},"2026-08-14",75.65,76.36,76.04,0.11,1434179.329273,28697,76.1023,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",75.83,76.55,75.67,75.93,0.06,0.08,1963746.137632,31653,75.9392,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",75.48,76.12,75.34,75.87,0.66,0.88,1982562.086675,32388,75.7976,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",74.46,75.335,74.45,75.21,0.65,0.87,1662126.913005,28149,75.0727,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",75.45,75.5,74.23,74.56,-1.1,-1.45,2618241.121344,41489,74.5825,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",74.8,75.94,74.37,75.66,0.62,0.83,2351509.651003,33209,75.6009,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":237,"percent_change":56,"volume":624,"transactions":625,"vwap":626},"2026-08-06",76.06,76.46,74.92,75.04,2677160.399944,44432,75.3562,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",76.13,76.555,74.695,75.54,-0.73,-0.96,2860771.310357,47640,75.4112,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":154,"percent_change":305,"volume":644,"transactions":645,"vwap":646},"2026-08-04",75.92,77,74.2,76.27,6743552.895371,73561,76.0123,{"date":648,"open":649,"high":650,"low":651,"close":537,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",76.5,77.34,76.004,-0.06,-0.08,3511117.582872,50879,76.5609,{"date":658,"open":659,"high":660,"low":537,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",77.38,77.74,76.68,-0.87,-1.12,3665378.213271,41488,76.8665,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",78.18,78.62,77.28,77.55,-0.2,-0.26,2882930.508505,47503,77.6586,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",78.5,79.07,77.35,77.75,-1.2,-1.52,2968144.286559,52305,77.9789,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":674,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",79.48,80.66,78.8,78.95,-0.33,2961399.851096,47526,79.3494,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":276,"volume":706,"transactions":707,"vwap":708},"2026-07-27",79.52,80.04,78.8101,79.21,-0.6,3246870.322085,43307,79.1907,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",80.2,80.97,79.66,79.81,0.04,0.05,2600469.486454,37526,80.0451,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":452,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",79.08,80.11,78.9132,79.77,0.24,2129784.559648,34201,79.693,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",78.33,79.63,78.11,79.58,2.15,2.78,1879475.447096,36492,79.2594,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",77.46,77.845,76.7801,77.43,-0.4,-0.51,2387123.122946,40573,77.2803,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",78.38,79.19,77.475,77.83,-0.81,-1.03,2857107.169899,43392,77.9381,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":663,"volume":770,"transactions":9,"vwap":768},"2026-07-17",80.32,81.16,78.29,78.64,-0.89,2956200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":154,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-16",79.8,80.62,78.93,79.53,-0.44,3324300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":99,"volume":786,"transactions":9,"vwap":784},"2026-07-15",80.46,81.2,79.39,79.88,-0.62,3409000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":110,"volume":794,"transactions":9,"vwap":792},"2026-07-14",81.15,81.65,80.45,80.5,-0.39,2193700,{"date":796,"open":774,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",81.38,80.4,80.89,0.34,0.42,3404500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":76,"volume":810,"transactions":9,"vwap":808},"2026-07-10",80.059998,80.82,80,80.55,0.38,3542300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",81.57,81.69,80.099998,80.17,-1.09,-1.34,2188300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",81.58,82.21,80.95,81.26,-0.53,-0.65,2159300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":178,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-07",81.54,82.66,81.18,81.79,1.24,3583700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",81.63,81.96,80.61,80.79,-0.83,-1.02,2437900,{"date":847,"open":781,"high":834,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",80.080002,81.62,1.35,1.68,4603100,{"date":854,"open":712,"high":825,"low":815,"close":855,"change":769,"percent_change":602,"volume":856,"transactions":9,"vwap":855},"2026-07-01",80.27,3460900,{"date":858,"open":859,"high":860,"low":861,"close":766,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":766},"2026-06-30",81.97,82.55,81.12,-1.27,-1.54,3556600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",83.13,83.59,82.22,82.43,-1.15,-1.38,3175800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":246,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-26",83.12,83.7,82.76,83.58,1.15,3092900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":614,"volume":889,"transactions":9,"vwap":887},"2026-06-25",82.48,83,81.53,82.63,0.68,2820600,{"date":891,"open":892,"high":823,"low":893,"close":894,"change":895,"percent_change":267,"volume":896,"transactions":9,"vwap":894},"2026-06-24",82,81.21,81.95,0.56,3275300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",80.7,81.82,80.13,81.39,0.78,0.97,3240800,{"date":907,"open":908,"high":909,"low":910,"close":841,"change":911,"percent_change":204,"volume":912,"transactions":9,"vwap":841},"2026-06-22",80.029999,80.98,79.68,0.72,2301300,{"date":914,"open":915,"high":799,"low":916,"close":917,"change":421,"percent_change":613,"volume":918,"transactions":9,"vwap":917},"2026-06-18",79.33,79.3,79.89,6403200,{"date":920,"open":921,"high":782,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",80.33,78.88,79.4,-1.48,-1.83,2941600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":401,"percent_change":92,"volume":933,"transactions":9,"vwap":932},"2026-06-16",80.44,81.66,80.3,80.88,2001500,{"date":935,"open":733,"high":936,"low":937,"close":938,"change":939,"percent_change":895,"volume":940,"transactions":9,"vwap":938},"2026-06-15",80.83,79.35,80.15,0.45,2380900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":500,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-12",79.14,80.040001,79.11,79.7,1.17,2563500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":452,"percent_change":726,"volume":955,"transactions":9,"vwap":954},"2026-06-11",79.23,79.84,78.67,78.78,2088000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-10",79,79.050003,78.2,78.59,0,2450800,{"date":965,"open":966,"high":967,"low":968,"close":961,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":961},"2026-06-09",77.21,78.85,77.029999,0.85,1.09,2974200,{"date":973,"open":916,"high":974,"low":975,"close":660,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":660},"2026-06-08",79.79,77.7,-1.74,-2.19,2661500,{"date":980,"open":981,"high":982,"low":983,"close":691,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":691},"2026-06-05",78.080002,79.76,77.82,1.4,1.79,2336900,{"date":988,"open":989,"high":990,"low":991,"close":981,"change":992,"percent_change":801,"volume":993,"transactions":9,"vwap":981},"2026-06-04",78.17,78.77,77.25,0.33,2808700,{"date":995,"open":996,"high":997,"low":998,"close":683,"change":550,"percent_change":633,"volume":999,"transactions":9,"vwap":683},"2026-06-03",78.31,79.75,77.66,2730100,{"date":1001,"open":1002,"high":1003,"low":641,"close":1004,"change":1005,"percent_change":736,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",77.12,78.35,78.32,1.65,3691000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",77.89,78.23,76.47,76.67,-1.98,-2.52,2059600,{"date":1017,"open":945,"high":1018,"low":1019,"close":1020,"change":237,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-29",79.43,78.16,78.65,-0.63,4909300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",79.71,80.18,78.99,79.15,-0.67,-0.84,2570100,{"date":1033,"open":946,"high":1034,"low":1035,"close":1036,"change":166,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",80.22,79.31,79.82,-0.31,2358100,{"date":1040,"open":784,"high":1041,"low":1042,"close":1043,"change":895,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",81.13,79.55,80.07,0.7,3406500,{"date":1047,"open":990,"high":974,"low":1048,"close":1049,"change":115,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-22",78.48,79.51,1.31,2009000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1048,"change":801,"percent_change":400,"volume":1057,"transactions":9,"vwap":1048},"2026-05-21",78.43,78.61,77.84,2150600,{"date":1059,"open":960,"high":768,"low":1060,"close":1061,"change":401,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-20",77.49,78.059998,0.94,2528000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":421,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",76.54,77.81,76.22,77.33,0.64,3288800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-18",76.85,77.44,76.050003,76.84,0.4,0.52,2477000,{"date":1082,"open":1083,"high":650,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",77.2,76.089996,76.44,-1.31,-1.68,3080800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":683,"change":1094,"percent_change":267,"volume":1095,"transactions":9,"vwap":683},"2026-05-14",76.75,77.76,76.71,0.53,3520100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-13",78.089996,78.26,76.6,77.22,-1.4,-1.78,3186300,{"date":1106,"open":659,"high":1107,"low":1108,"close":670,"change":1062,"percent_change":1109,"volume":1110,"transactions":9,"vwap":670},"2026-05-12",79.080002,76.97,1.21,6466900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":225,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-11",77.31,77.92,77.14,77.68,0.71,4238700,{"date":1120,"open":1121,"high":1122,"low":968,"close":1123,"change":471,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-08",78,78.49,77.13,-0.9,3509800,{"date":1127,"open":1128,"high":1129,"low":743,"close":757,"change":685,"percent_change":1130,"volume":1131,"transactions":9,"vwap":757},"2026-05-07",78.94,79.12,-1.92,3156700,{"date":1133,"open":1134,"high":1134,"low":1135,"close":937,"change":1136,"percent_change":110,"volume":1137,"transactions":9,"vwap":937},"2026-05-06",80.14,78.73,-0.38,3369200,{"date":1139,"open":1140,"high":1141,"low":946,"close":1142,"change":1143,"percent_change":769,"volume":1144,"transactions":9,"vwap":1142},"2026-05-05",81.07,81.36,79.73,-0.72,2865000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":791,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":791},"2026-05-04",79.54,80.86,79.26,0.3,0.37,2625400,{"date":1154,"open":1155,"high":1156,"low":938,"close":938,"change":140,"percent_change":1157,"volume":1158,"transactions":9,"vwap":938},"2026-05-01",81.6,82.16,-1.85,2966600,{"date":1160,"open":807,"high":1161,"low":1162,"close":930,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":930},"2026-04-30",81.75,79.64,2.07,2.6,3270600,{"date":1167,"open":944,"high":1168,"low":954,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",80.64,79.59,-1.07,-1.33,2993500,{"date":1174,"open":1175,"high":1176,"low":938,"close":692,"change":939,"percent_change":895,"volume":1177,"transactions":9,"vwap":692},"2026-04-28",80.74,81.080002,1400400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":826,"percent_change":56,"volume":1184,"transactions":9,"vwap":1183},"2026-04-27",80.93,81.22,80.19,80.21,1616900,{"date":1186,"open":938,"high":1187,"low":1188,"close":1175,"change":1189,"percent_change":911,"volume":1190,"transactions":9,"vwap":1175},"2026-04-24",81,79.42,0.58,2018500,{"date":1192,"open":945,"high":1193,"low":1194,"close":1195,"change":1005,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-23",80.25,78.87,80.16,2.1,2120800,{"date":1199,"open":1035,"high":917,"low":1200,"close":1201,"change":1202,"percent_change":652,"volume":1203,"transactions":9,"vwap":1201},"2026-04-22",78.010002,78.51,-0.05,2203300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":135,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-21",80.69,81.11,78.21,78.56,-2.7,2665600,{"date":1213,"open":886,"high":859,"low":798,"close":1175,"change":1030,"percent_change":759,"volume":1214,"transactions":9,"vwap":1175},"2026-04-20",1718000,{"date":1216,"open":1217,"high":1218,"low":1148,"close":822,"change":305,"percent_change":1219,"volume":1220,"transactions":9,"vwap":822},"2026-04-17",81.88,82.18,-0.56,3023300,{"date":1222,"open":806,"high":1223,"low":792,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-16",82.11,82.040001,1.1,1.36,2313500,{"date":1229,"open":842,"high":822,"low":1182,"close":1230,"change":277,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-15",80.94,-1.35,2673800,{"date":1234,"open":1235,"high":1236,"low":1168,"close":1237,"change":1238,"percent_change":904,"volume":1239,"transactions":9,"vwap":1237},"2026-04-14",81.23,82.32,82.050003,0.79,2240100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":825,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":825},"2026-04-13",82.56,82.98,80.72,-1.87,-2.25,2000200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":867,"change":1253,"percent_change":472,"volume":1254,"transactions":9,"vwap":867},"2026-04-10",83.92,84.38,82.85,-0.8,1866000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-09",82.7,84.47,83.93,1.23,1.49,2807600,{"date":1264,"open":1265,"high":1252,"low":1266,"close":1257,"change":970,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1257},"2026-04-08",81.52,81.099998,1.34,2694300,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":895,"percent_change":267,"volume":1274,"transactions":9,"vwap":1273},"2026-04-07",80.85,81.71,81.61,1838900,{"date":1276,"open":822,"high":1237,"low":1230,"close":1277,"change":99,"percent_change":520,"volume":1278,"transactions":9,"vwap":1277},"2026-04-06",81.050003,1573200,{"date":1280,"open":1235,"high":1281,"low":936,"close":900,"change":326,"percent_change":401,"volume":1282,"transactions":9,"vwap":900},"2026-04-02",82.19,1984600,{"date":1284,"open":791,"high":930,"low":929,"close":1235,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1235},"2026-04-01",0.28,0.35,2441200,{"date":1289,"open":1290,"high":1290,"low":1182,"close":824,"change":777,"percent_change":1291,"volume":1292,"transactions":9,"vwap":824},"2026-03-31",81.73,-0.54,3464700,{"date":1294,"open":1295,"high":1156,"low":1296,"close":902,"change":888,"percent_change":327,"volume":1297,"transactions":9,"vwap":902},"2026-03-30",81.86,81.059998,2650100,{"date":1299,"open":1300,"high":822,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-27",80.58,80.12,80.71,0.21,0.26,2188400,{"date":1307,"open":774,"high":1235,"low":931,"close":792,"change":550,"percent_change":471,"volume":1308,"transactions":9,"vwap":792},"2026-03-26",1853000,{"date":1310,"open":1187,"high":1311,"low":1312,"close":1140,"change":581,"percent_change":1225,"volume":1313,"transactions":9,"vwap":1140},"2026-03-25",81.64,80.49,3752500,{"date":1315,"open":704,"high":1316,"low":1028,"close":1182,"change":1151,"percent_change":266,"volume":1317,"transactions":9,"vwap":1182},"2026-03-24",80.9,4807300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1036,"change":809,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1036},"2026-03-23",80.65,80.73,79.46,0.48,2329000,{"date":1326,"open":1327,"high":1328,"low":1129,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-20",82.71,83.029999,79.44,-3.34,-4.03,7033100,{"date":1334,"open":1335,"high":1336,"low":1156,"close":1337,"change":1338,"percent_change":316,"volume":1339,"transactions":9,"vwap":1337},"2026-03-19",83.67,84.18,82.78,-1.43,3286200,{"date":1341,"open":1342,"high":1343,"low":1259,"close":1344,"change":826,"percent_change":1021,"volume":1345,"transactions":9,"vwap":1344},"2026-03-18",84.44,84.71,84.21,2201400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":462,"percent_change":432,"volume":1352,"transactions":9,"vwap":1351},"2026-03-17",85.5,85.8,84.56,84.74,2239500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":880,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-16",84.75,85,83.86,84.88,1.37,2216400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-13",83.32,84.43,82.95,83.73,1.26,1.53,2396800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":452,"volume":1377,"transactions":9,"vwap":1375},"2026-03-12",82.44,83.52,82.059998,82.47,0.16,2597700,{"date":1379,"open":885,"high":1363,"low":1156,"close":1380,"change":634,"percent_change":871,"volume":1381,"transactions":9,"vwap":1380},"2026-03-11",82.31,2564300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":99,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-10",83.2,83.83,82.45,83.27,-0.92,2541100,{"date":1391,"open":1392,"high":1393,"low":894,"close":1394,"change":267,"percent_change":614,"volume":1395,"transactions":9,"vwap":1394},"2026-03-09",83.29,84.16,84.040001,3023700,{"date":1397,"open":1398,"high":877,"low":1399,"close":1400,"change":550,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-06",83.45,82.4,83.35,-0.68,2160100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1250,"change":25,"percent_change":25,"volume":1408,"transactions":9,"vwap":1250},"2026-03-05",83.38,84.27,82.89,3249400,{"date":1410,"open":1411,"high":1412,"low":876,"close":1413,"change":1202,"percent_change":652,"volume":1414,"transactions":9,"vwap":1413},"2026-03-04",83.82,84.33,83.91,3386800,{"date":1416,"open":1384,"high":1417,"low":1418,"close":1419,"change":1291,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-03",84.72,81.33,83.96,-0.64,3399600,{"date":1423,"open":1424,"high":1425,"low":1412,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-02",85.96,86.33,84.5,-1.57,-1.82,3691100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1304,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",85.93,86.46,85.21,86.07,0.22,3866100,{"date":1439,"open":1440,"high":29,"low":1441,"close":1442,"change":125,"percent_change":462,"volume":1443,"transactions":9,"vwap":1442},"2026-02-26",86.5,85.089996,85.85,4046200,{"date":1445,"open":1440,"high":1446,"low":1447,"close":1448,"change":295,"percent_change":1037,"volume":1449,"transactions":9,"vwap":1448},"2026-02-25",86.82,84.91,85.97,3092400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":653,"volume":1457,"transactions":9,"vwap":1455},"2026-02-24",86.26,86.47,84.99,86.24,-0.07,1773000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-23",86.029999,86.67,85.43,86.31,0.74,0.86,1946900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":410,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-20",85.95,86,84.82,85.57,-0.13,2663300,{"date":1476,"open":1417,"high":1477,"low":1251,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-19",85.74,85.68,1.32,1.56,1672800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-18",86.83,87.14,84.26,84.36,-2.59,-2.98,2403400,{"date":1492,"open":1493,"high":1494,"low":1433,"close":1495,"change":1189,"percent_change":422,"volume":1496,"transactions":9,"vwap":1495},"2026-02-17",87.22,87.53,86.95,2798800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-13",84.54,87.24,84.37,86.37,1.83,2.16,3467500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1499,"change":1511,"percent_change":266,"volume":1512,"transactions":9,"vwap":1499},"2026-02-12",84.15,85.71,84.11,0.39,2201300,{"date":1514,"open":1384,"high":1344,"low":1515,"close":1508,"change":246,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1508},"2026-02-11",82.61,1.14,1801200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1384,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1384},"2026-02-10",81.35,83.36,81.25,2.02,2.49,1481900,{"date":1527,"open":791,"high":1528,"low":1529,"close":833,"change":1094,"percent_change":580,"volume":1530,"transactions":9,"vwap":833},"2026-02-09",81.29,80.050003,1635100,{"date":1532,"open":799,"high":822,"low":807,"close":1320,"change":1465,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1320},"2026-02-06",1.08,1715700,{"date":1536,"open":841,"high":1320,"low":1049,"close":974,"change":154,"percent_change":777,"volume":1537,"transactions":9,"vwap":974},"2026-02-05",3113300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1134,"change":1543,"percent_change":976,"volume":1544,"transactions":9,"vwap":1134},"2026-02-04",81.99,82.029999,79.74,-1.42,4319200,{"date":1546,"open":1547,"high":1548,"low":791,"close":1549,"change":1550,"percent_change":1480,"volume":1551,"transactions":9,"vwap":1549},"2026-02-03",80.54,82.62,81.56,1.25,2641800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-02",82.099998,82.39,79.95,80.31,-2.05,-2.49,4488000,{"date":1562,"open":1155,"high":1563,"low":712,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-30",82.42,82.36,0.36,0.44,4723000,{"date":1569,"open":1570,"high":884,"low":799,"close":892,"change":225,"percent_change":888,"volume":1571,"transactions":9,"vwap":892},"2026-01-29",81.81,4253900,{"date":1573,"open":1574,"high":1575,"low":901,"close":1576,"change":115,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-28",80.43,81.9,81.45,1.28,3638000,{"date":1580,"open":1194,"high":1581,"low":1582,"close":1583,"change":1359,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-27",80.48,78.47,80.42,1.73,2534400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":959,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":959},"2026-01-26",78.22,79.34,78.12,0.77,0.98,2325200,{"date":1595,"open":1596,"high":1025,"low":1597,"close":1598,"change":663,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-23",79.25,77.9,78.28,-1.41,3367000,{"date":1602,"open":1589,"high":784,"low":670,"close":923,"change":1603,"percent_change":305,"volume":1604,"transactions":9,"vwap":923},"2026-01-22",-0.37,4448900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":725,"change":1078,"percent_change":1610,"volume":1611,"transactions":9,"vwap":725},"2026-01-21",79.97,80.089996,78.36,0.5,4529100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1202,"percent_change":652,"volume":1618,"transactions":9,"vwap":1617},"2026-01-20",79.96,80.26,78.7,79.37,4487400,{"date":1620,"open":1128,"high":1621,"low":1003,"close":1188,"change":25,"percent_change":25,"volume":1622,"transactions":9,"vwap":1188},"2026-01-16",79.6,3469500,{"date":1624,"open":1596,"high":982,"low":681,"close":1625,"change":1610,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-15",79.41,0.63,2468300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":214,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-14",78.69,79.18,78.3,78.91,0.23,3501100,{"date":1637,"open":669,"high":1638,"low":1639,"close":1135,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1135},"2026-01-13",79.47,78.040001,0.13,0.17,2292700,{"date":1644,"open":1609,"high":1596,"low":1645,"close":1646,"change":653,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-12",77.97,78.6,-0.1,2790900,{"date":1650,"open":1645,"high":1651,"low":1652,"close":1653,"change":1550,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",79.83,77.88,78.68,1.61,3737700,{"date":1657,"open":1116,"high":1658,"low":1113,"close":746,"change":411,"percent_change":294,"volume":1659,"transactions":9,"vwap":746},"2026-01-08",78.97,2988900,{"date":1661,"open":704,"high":1662,"low":1663,"close":1664,"change":844,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-07",79.24,77.39,77.58,-1.3,3075400,{"date":1668,"open":1589,"high":1556,"low":1669,"close":1646,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1646},"2026-01-06",78.46,-0.74,-0.93,2778300,{"date":1674,"open":842,"high":1180,"low":1588,"close":1589,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1589},"2026-01-05",-1.65,-2.04,3698400,{"date":1679,"open":842,"high":1680,"low":1681,"close":1682,"change":267,"percent_change":1465,"volume":1683,"transactions":9,"vwap":1682},"2026-01-02",81.4,79.86,80.99,1782700,{"date":1685,"open":1230,"high":1686,"low":855,"close":931,"change":1687,"percent_change":276,"volume":1688,"transactions":9,"vwap":931},"2025-12-31",81.040001,-0.61,1606200,{"date":1690,"open":1168,"high":1691,"low":792,"close":1692,"change":1436,"percent_change":215,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",81.089996,80.91,1269100,{"date":1695,"open":1581,"high":1686,"low":1557,"close":1206,"change":1150,"percent_change":1151,"volume":1696,"transactions":9,"vwap":1206},"2025-12-29",2069400,{"date":1698,"open":1302,"high":1699,"low":938,"close":1700,"change":695,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-26",80.81,80.39,-0.41,910300,{"date":1704,"open":929,"high":1148,"low":1705,"close":1244,"change":1706,"percent_change":1565,"volume":1707,"transactions":9,"vwap":1244},"2025-12-24",79.62,0.29,749900,{"date":1709,"open":1320,"high":1710,"low":1049,"close":1574,"change":256,"percent_change":530,"volume":1711,"transactions":9,"vwap":1574},"2025-12-23",81.019997,2571600,{"date":1713,"open":1043,"high":1691,"low":1049,"close":1244,"change":1117,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1244},"2025-12-22",0.89,2982900,{"date":1717,"open":1547,"high":1418,"low":1718,"close":1719,"change":827,"percent_change":758,"volume":1720,"transactions":9,"vwap":1719},"2025-12-19",79.99,80.010002,6336000,{"date":1722,"open":1723,"high":825,"low":1183,"close":692,"change":481,"percent_change":1062,"volume":1724,"transactions":9,"vwap":692},"2025-12-18",80.59,3904100,{"date":1726,"open":1727,"high":1728,"low":1617,"close":1729,"change":149,"percent_change":337,"volume":1730,"transactions":9,"vwap":1729},"2025-12-17",79.93,80.24,79.91,3462900,{"date":1732,"open":1321,"high":1691,"low":1733,"close":1727,"change":1029,"percent_change":843,"volume":1734,"transactions":9,"vwap":1727},"2025-12-16",79.72,3217000,{"date":1736,"open":1142,"high":1737,"low":922,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-15",80.78,80.6,1.71,2.17,3003600,{"date":1743,"open":1744,"high":1042,"low":1745,"close":1746,"change":1456,"percent_change":369,"volume":1747,"transactions":9,"vwap":1746},"2025-12-12",79.17,78.53,78.89,3859100,{"date":1749,"open":1646,"high":946,"low":1750,"close":1751,"change":215,"percent_change":800,"volume":1752,"transactions":9,"vwap":1751},"2025-12-11",78.58,78.96,3297200,{"date":1754,"open":1755,"high":1107,"low":1597,"close":1630,"change":1420,"percent_change":758,"volume":1756,"transactions":9,"vwap":1630},"2025-12-10",79.029999,2554600,{"date":1758,"open":916,"high":1759,"low":1760,"close":915,"change":1189,"percent_change":1464,"volume":1761,"transactions":9,"vwap":915},"2025-12-09",80.52,78.98,4204900,{"date":1763,"open":1764,"high":1036,"low":1765,"close":1766,"change":1767,"percent_change":759,"volume":1768,"transactions":9,"vwap":1766},"2025-12-08",79.57,78.71,78.75,-0.82,3340100,{"date":1770,"open":1771,"high":1302,"low":1147,"close":1764,"change":684,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1764},"2025-12-05",80.37,-1.49,4567700,{"date":1775,"open":774,"high":1776,"low":1777,"close":1778,"change":1634,"percent_change":1706,"volume":1779,"transactions":9,"vwap":1778},"2025-12-04",81.49,80.47,80.77,2066500,{"date":1781,"open":1321,"high":1522,"low":908,"close":1547,"change":462,"percent_change":379,"volume":1782,"transactions":9,"vwap":1547},"2025-12-03",3278200,{"date":1784,"open":1785,"high":1786,"low":1608,"close":1787,"change":769,"percent_change":817,"volume":1788,"transactions":9,"vwap":1787},"2025-12-02",81.76,81.8,80.68,2878600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":813,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":813},"2025-12-01",82.9,83.19,81.44,-1.95,-2.33,2889900,{"date":1798,"open":1799,"high":1800,"low":1243,"close":1373,"change":215,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1373},"2025-11-28",83.25,83.8,0.32,1335000,{"date":1804,"open":1805,"high":1335,"low":1806,"close":1799,"change":970,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1799},"2025-11-26",82.27,82.24,1.33,1529200,{"date":1810,"open":1372,"high":1242,"low":1811,"close":1156,"change":1812,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1156},"2025-11-25",81.51,0.02,1304600,{"date":1815,"open":1816,"high":1817,"low":1271,"close":1818,"change":592,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-24",81.41,82.38,82.14,1.07,3715100,{"date":1822,"open":766,"high":1549,"low":921,"close":1823,"change":1824,"percent_change":1626,"volume":1825,"transactions":9,"vwap":1823},"2025-11-21",81.27,0.51,2581500,{"date":1827,"open":1236,"high":1828,"low":1206,"close":1829,"change":154,"percent_change":257,"volume":1830,"transactions":9,"vwap":1829},"2025-11-20",83.010002,80.76,2962300,{"date":1832,"open":1399,"high":1833,"low":1710,"close":1207,"change":1834,"percent_change":685,"volume":1835,"transactions":9,"vwap":1207},"2025-11-19",82.8,-1.25,2118000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1564,"change":410,"percent_change":1473,"volume":1841,"transactions":9,"vwap":1564},"2025-11-18",82.29,83.099998,82.15,1857400,{"date":1843,"open":1844,"high":1844,"low":1272,"close":1375,"change":1603,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1375},"2025-11-17",82.97,-0.45,2567500,{"date":1848,"open":1817,"high":1849,"low":1850,"close":1851,"change":939,"percent_change":225,"volume":1852,"transactions":9,"vwap":1851},"2025-11-14",83.44,81.94,82.84,2378400,{"date":1854,"open":1855,"high":1856,"low":1218,"close":1555,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1555},"2025-11-13",83.31,83.64,-1.14,-1.36,2268200,{"date":1861,"open":877,"high":1862,"low":1863,"close":1864,"change":42,"percent_change":674,"volume":1865,"transactions":9,"vwap":1864},"2025-11-12",83.85,82.91,83.53,2209200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1824,"percent_change":203,"volume":1872,"transactions":9,"vwap":1871},"2025-11-11",83.17,83.79,82.83,83.75,1319900,{"date":1874,"open":1875,"high":1411,"low":1337,"close":1876,"change":1456,"percent_change":653,"volume":1877,"transactions":9,"vwap":1876},"2025-11-10",83.019997,83.24,2173400,{"date":1879,"open":869,"high":1855,"low":814,"close":1855,"change":92,"percent_change":1225,"volume":1880,"transactions":9,"vwap":1855},"2025-11-07",3764100,{"date":1882,"open":931,"high":1883,"low":931,"close":1399,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1399},"2025-11-06",82.79,2.54,3.18,4687100,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1681,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1681},"2025-11-05",82.26,79.29,-1.96,-2.4,3629000,{"date":1895,"open":1244,"high":1156,"low":1719,"close":900,"change":266,"percent_change":1896,"volume":1897,"transactions":9,"vwap":900},"2025-11-04",0.57,2344600,{"date":1899,"open":806,"high":1900,"low":1901,"close":1141,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1141},"2025-11-03",81.87,79.56,0.8,0.99,3974500,{"date":1906,"open":848,"high":1907,"low":1764,"close":1908,"change":294,"percent_change":161,"volume":1909,"transactions":9,"vwap":1908},"2025-10-31",81.37,80.56,3539500,{"date":1911,"open":1195,"high":1816,"low":807,"close":1912,"change":266,"percent_change":1896,"volume":1913,"transactions":9,"vwap":1912},"2025-10-30",80.75,2527000,{"date":1915,"open":1907,"high":1916,"low":1134,"close":1917,"change":1918,"percent_change":315,"volume":1919,"transactions":9,"vwap":1917},"2025-10-29",81.74,80.29,-0.98,2535400,{"date":1921,"open":1922,"high":1923,"low":1522,"close":1823,"change":135,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1823},"2025-10-28",83.16,83.47,-2.61,2156700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1398,"change":800,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1398},"2025-10-27",83.22,83.62,82.69,0.41,1847100,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":809,"percent_change":266,"volume":1938,"transactions":9,"vwap":1937},"2025-10-24",83.5,82.67,83.11,3082000,{"date":1940,"open":1941,"high":1942,"low":1817,"close":1943,"change":1944,"percent_change":862,"volume":1945,"transactions":9,"vwap":1943},"2025-10-23",84.22,84.25,82.73,-1.06,1838700,{"date":1947,"open":1948,"high":1949,"low":1937,"close":1869,"change":422,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1869},"2025-10-22",84.019997,84.089996,0.81,2024700,{"date":1953,"open":1954,"high":1955,"low":887,"close":876,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":876},"2025-10-21",84.97,85.07,-1.71,-2.02,1959000,{"date":1960,"open":1454,"high":1961,"low":1962,"close":1963,"change":570,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-20",86.089996,84.52,84.83,0.09,2151800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1355,"change":1931,"percent_change":421,"volume":1971,"transactions":9,"vwap":1355},"2025-10-17",84.14,84.8,83.51,2546800,{"date":1973,"open":1434,"high":1432,"low":1974,"close":1975,"change":793,"percent_change":305,"volume":1976,"transactions":9,"vwap":1975},"2025-10-16",83.95,84.34,2713700,{"date":1978,"open":1792,"high":1434,"low":1979,"close":1980,"change":1981,"percent_change":737,"volume":1982,"transactions":9,"vwap":1980},"2025-10-15",82.88,84.73,2.29,3361000,{"date":1984,"open":1811,"high":1363,"low":1776,"close":1372,"change":1044,"percent_change":1465,"volume":1985,"transactions":9,"vwap":1372},"2025-10-14",2588800,{"date":1987,"open":1912,"high":1817,"low":1988,"close":1916,"change":970,"percent_change":850,"volume":1989,"transactions":9,"vwap":1916},"2025-10-13",80.51,2235500,{"date":1991,"open":814,"high":1992,"low":1182,"close":1320,"change":276,"percent_change":1388,"volume":1993,"transactions":9,"vwap":1320},"2025-10-10",82.33,2713200,{"date":1995,"open":1996,"high":1997,"low":1691,"close":1680,"change":747,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1680},"2025-10-09",82.28,82.53,-0.49,2471600,{"date":2001,"open":1737,"high":1936,"low":1193,"close":1786,"change":1577,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1786},"2025-10-08",1.59,3850700,{"date":2005,"open":2006,"high":2007,"low":1195,"close":1759,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1759},"2025-10-07",81.59,82.25,-1.32,-1.61,3351500,{"date":2012,"open":2013,"high":2014,"low":1301,"close":2015,"change":432,"percent_change":673,"volume":2016,"transactions":9,"vwap":2015},"2025-10-06",82.5,82.58,81.84,3741500,{"date":2018,"open":1900,"high":2019,"low":1265,"close":892,"change":801,"percent_change":1824,"volume":2020,"transactions":9,"vwap":892},"2025-10-03",82.35,3053000,{"date":2022,"open":1555,"high":2023,"low":1041,"close":822,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":822},"2025-10-02",82.72,-0.97,-1.18,3159100,{"date":2028,"open":1398,"high":1259,"low":2029,"close":860,"change":2030,"percent_change":817,"volume":2031,"transactions":9,"vwap":860},"2025-10-01",82.46,-0.91,2213500,{"date":2033,"open":1875,"high":2034,"low":2035,"close":2036,"change":801,"percent_change":1824,"volume":2037,"transactions":9,"vwap":2036},"2025-09-30",83.49,82.6,83.46,2568800,{"date":2039,"open":1380,"high":2040,"low":1811,"close":2041,"change":1464,"percent_change":204,"volume":2042,"transactions":9,"vwap":2041},"2025-09-29",83.23,83.040001,2906800,{"date":2044,"open":2045,"high":1992,"low":2046,"close":2047,"change":247,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-26",81.19,80.96,82.3,1.76,2326300,{"date":2051,"open":1541,"high":1996,"low":1737,"close":932,"change":685,"percent_change":2052,"volume":2053,"transactions":9,"vwap":932},"2025-09-25",-1.84,2627600,{"date":2055,"open":1236,"high":1833,"low":2056,"close":1399,"change":452,"percent_change":1634,"volume":2057,"transactions":9,"vwap":1399},"2025-09-24",82.089996,2460300,{"date":2059,"open":2060,"high":2047,"low":1576,"close":823,"change":1323,"percent_change":326,"volume":2061,"transactions":9,"vwap":823},"2025-09-23",81.92,1894200,{"date":2063,"open":790,"high":1237,"low":1206,"close":1290,"change":1640,"percent_change":1376,"volume":2064,"transactions":9,"vwap":1290},"2025-09-22",2331400,{"date":2066,"open":1907,"high":2067,"low":806,"close":1155,"change":1931,"percent_change":1610,"volume":2068,"transactions":9,"vwap":1155},"2025-09-19",81.91,4629400,{"date":2070,"open":841,"high":2067,"low":938,"close":2045,"change":2071,"percent_change":1062,"volume":2072,"transactions":9,"vwap":2045},"2025-09-18",0.76,2426300,{"date":2074,"open":1155,"high":2075,"low":1034,"close":1574,"change":85,"percent_change":2024,"volume":2076,"transactions":9,"vwap":1574},"2025-09-17",81.98,3405500,{"date":2078,"open":2014,"high":2079,"low":1041,"close":1181,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1181},"2025-09-16",82.93,-1.75,-2.11,1707300,{"date":2084,"open":878,"high":2085,"low":2086,"close":1844,"change":1285,"percent_change":800,"volume":2087,"transactions":9,"vwap":1844},"2025-09-15",83.66,82.75,2281600,{"date":2089,"open":1295,"high":2090,"low":2015,"close":1930,"change":580,"percent_change":1902,"volume":2091,"transactions":9,"vwap":1930},"2025-09-12",82.92,1703000,{"date":2093,"open":900,"high":1386,"low":2094,"close":1541,"change":2095,"percent_change":809,"volume":2096,"transactions":9,"vwap":1541},"2025-09-11",81.28,0.31,2229300,{"date":2098,"open":1183,"high":1850,"low":807,"close":2099,"change":1584,"percent_change":1504,"volume":2100,"transactions":9,"vwap":2099},"2025-09-10",81.72,4372900,{"date":2102,"open":1169,"high":1182,"low":1149,"close":1718,"change":673,"percent_change":166,"volume":2103,"transactions":9,"vwap":1718},"2025-09-09",3116500,{"date":2105,"open":2106,"high":833,"low":997,"close":1182,"change":1671,"percent_change":871,"volume":2107,"transactions":9,"vwap":1182},"2025-09-08",81.17,3007500,{"date":2109,"open":849,"high":2110,"low":1988,"close":861,"change":1687,"percent_change":276,"volume":2111,"transactions":9,"vwap":861},"2025-09-05",81.85,1798500,{"date":2113,"open":1295,"high":2029,"low":932,"close":1290,"change":809,"percent_change":76,"volume":2114,"transactions":9,"vwap":1290},"2025-09-04",2478700,{"date":2116,"open":2117,"high":1217,"low":1710,"close":1520,"change":305,"percent_change":1219,"volume":2118,"transactions":9,"vwap":1520},"2025-09-03",81.31,1589100,{"date":2120,"open":2121,"high":2122,"low":2094,"close":1570,"change":2123,"percent_change":1021,"volume":2124,"transactions":9,"vwap":1570},"2025-09-02",81.93,82.010002,-0.52,2395300,{"date":2126,"open":2035,"high":1839,"low":2122,"close":1992,"change":674,"percent_change":1037,"volume":2127,"transactions":9,"vwap":1992},"2025-08-29",2254600,{"date":2129,"open":1327,"high":867,"low":1840,"close":2130,"change":166,"percent_change":105,"volume":2131,"transactions":9,"vwap":2130},"2025-08-28",82.59,2046100,{"date":2133,"open":2034,"high":2134,"low":1327,"close":1851,"change":1021,"percent_change":276,"volume":2135,"transactions":9,"vwap":1851},"2025-08-27",83.74,2546900,{"date":2137,"open":1515,"high":2138,"low":1817,"close":1923,"change":592,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1923},"2025-08-26",83.48,1.05,6505500,{"date":2142,"open":2143,"high":1800,"low":2007,"close":2035,"change":602,"percent_change":1086,"volume":2144,"transactions":9,"vwap":2035},"2025-08-25",83.43,2457500,{"date":2146,"open":2147,"high":2148,"low":1828,"close":877,"change":1931,"percent_change":421,"volume":2149,"transactions":9,"vwap":877},"2025-08-22",83.68,83.99,3117000,{"date":2151,"open":2152,"high":2153,"low":1384,"close":1392,"change":1245,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1392},"2025-08-21",85.11,85.65,-2.2,2507900,{"date":2157,"open":2158,"high":1472,"low":2159,"close":2160,"change":1896,"percent_change":422,"volume":2161,"transactions":9,"vwap":2160},"2025-08-20",84.65,84.57,85.16,2540900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":76,"percent_change":895,"volume":2168,"transactions":9,"vwap":2167},"2025-08-19",84.2,84.64,84.080002,84.59,1780000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":684,"percent_change":1599,"volume":2175,"transactions":9,"vwap":2174},"2025-08-18",85.3,85.54,83.97,84.12,2494200,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":924,"percent_change":1956,"volume":2181,"transactions":9,"vwap":2180},"2025-08-15",86.77,85.12,85.32,2922500,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":662,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-14",87.57,86.64,86.8,-0.99,1452800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":432,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-13",88.16,88.65,86.78,87.67,-0.18,2343300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1261,"volume":2204,"transactions":9,"vwap":2202},"2025-08-12",86.71,88.19,86.51,87.83,1.29,2214900,{"date":2206,"open":2207,"high":2208,"low":1455,"close":2209,"change":1857,"percent_change":1665,"volume":2210,"transactions":9,"vwap":2209},"2025-08-11",87.68,87.97,86.54,3115000,{"date":2212,"open":2208,"high":2200,"low":2213,"close":2207,"change":1303,"percent_change":726,"volume":2214,"transactions":9,"vwap":2207},"2025-08-08",87.089996,2400800,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-07",85.58,87.74,87.47,1.6,1.86,2691700,{"date":2224,"open":2225,"high":2226,"low":1442,"close":2227,"change":2228,"percent_change":1924,"volume":2229,"transactions":9,"vwap":2227},"2025-08-06",88.2,88.62,85.87,-2.3,4032400,{"date":2231,"open":2232,"high":181,"low":1500,"close":2233,"change":2234,"percent_change":977,"volume":2235,"transactions":9,"vwap":2233},"2025-08-05",89.48,88.17,-1.97,3576800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":947,"percent_change":1479,"volume":2242,"transactions":9,"vwap":2241},"2025-08-04",89.4,90.66,89.26,90.14,2475800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1767,"percent_change":2030,"volume":2057,"transactions":9,"vwap":2248},"2025-08-01",89.79,89.9,88.63,88.97,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2245,"change":92,"percent_change":482,"volume":2254,"transactions":9,"vwap":2245},"2025-07-31",88.28,90.089996,88.14,2448400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":215,"percent_change":1150,"volume":2261,"transactions":9,"vwap":2260},"2025-07-30",88.58,89.7,88.38,88.88,2682700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-29",87.37,88.67,87.010002,88.61,1.67,1.92,2072000,{"date":2272,"open":2273,"high":2273,"low":1453,"close":2274,"change":1420,"percent_change":633,"volume":1254,"transactions":9,"vwap":2274},"2025-07-28",87.56,86.94,{"date":2276,"open":2277,"high":2218,"low":2278,"close":2279,"change":591,"percent_change":481,"volume":2280,"transactions":9,"vwap":2279},"2025-07-25",86.97,86.74,87.58,1918000,{"date":2282,"open":1484,"high":2283,"low":2284,"close":2285,"change":1304,"percent_change":1150,"volume":2286,"transactions":9,"vwap":2285},"2025-07-24",87.12,85.83,86.93,2004400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1461,"change":581,"percent_change":115,"volume":2292,"transactions":9,"vwap":1461},"2025-07-23",86.85,88.029999,86.15,3649600,{"date":2294,"open":2167,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2295},"2025-07-22",85.79,84.46,1.38,1.63,2769100,{"date":2301,"open":2296,"high":2302,"low":1406,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-21",85.42,84.41,0.1,0.12,2445900,{"date":2308,"open":1384,"high":2309,"low":2310,"close":2311,"change":1480,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-18",84.78,83.14,84.31,1.89,3009300,{"date":2315,"open":2121,"high":2316,"low":900,"close":2086,"change":1189,"percent_change":1117,"volume":2317,"transactions":9,"vwap":2086},"2025-07-17",83.41,2510000,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":1801,"percent_change":1511,"volume":2323,"transactions":9,"vwap":2322},"2025-07-16",81.24,82.41,82.17,2520300,{"date":2325,"open":2023,"high":1243,"low":886,"close":2110,"change":871,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2110},"2025-07-15",-1.39,3581800,{"date":2329,"open":2330,"high":2331,"low":1295,"close":885,"change":939,"percent_change":225,"volume":2332,"transactions":9,"vwap":885},"2025-07-14",82.019997,83.3,2358700,{"date":2334,"open":1235,"high":1943,"low":2045,"close":860,"change":1511,"percent_change":76,"volume":2335,"transactions":9,"vwap":860},"2025-07-11",1870700,{"date":2337,"open":2338,"high":2019,"low":2338,"close":1156,"change":326,"percent_change":911,"volume":2339,"transactions":9,"vwap":1156},"2025-07-10",80.67,1791800,{"date":2341,"open":814,"high":1850,"low":692,"close":813,"change":337,"percent_change":338,"volume":2342,"transactions":9,"vwap":813},"2025-07-09",1848400,{"date":2344,"open":126,"high":1237,"low":842,"close":1155,"change":171,"percent_change":1030,"volume":2345,"transactions":9,"vwap":1155},"2025-07-08",2070100,{"date":2347,"open":2013,"high":1548,"low":930,"close":1838,"change":2348,"percent_change":2297,"volume":2349,"transactions":9,"vwap":1838},"2025-07-07",1.12,2275600,{"date":2351,"open":1266,"high":900,"low":1738,"close":2106,"change":1202,"percent_change":652,"volume":2352,"transactions":9,"vwap":2106},"2025-07-03",2018400,{"date":2354,"open":1936,"high":2086,"low":1041,"close":1181,"change":1675,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1181},"2025-07-02",-1.99,2221900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1086,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-01",83.94,84.6,82.65,82.87,-1.56,2667900,{"date":2366,"open":1935,"high":1487,"low":1928,"close":1336,"change":580,"percent_change":1238,"volume":2367,"transactions":9,"vwap":1336},"2025-06-30",2842800,{"date":2369,"open":1328,"high":1393,"low":2370,"close":1373,"change":421,"percent_change":326,"volume":2371,"transactions":9,"vwap":1373},"2025-06-27",82.96,2756000,{"date":2373,"open":1548,"high":2374,"low":1223,"close":1328,"change":1285,"percent_change":800,"volume":2375,"transactions":9,"vwap":1328},"2025-06-26",83.089996,2388100,{"date":2377,"open":1863,"high":1398,"low":2378,"close":2086,"change":1136,"percent_change":305,"volume":2379,"transactions":9,"vwap":2086},"2025-06-25",82.080002,2787900,{"date":2381,"open":2041,"high":2382,"low":1337,"close":867,"change":49,"percent_change":166,"volume":2383,"transactions":9,"vwap":867},"2025-06-24",83.76,1982900,{"date":2385,"open":2019,"high":1398,"low":2019,"close":2386,"change":835,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-23",83.34,1.51,2569000,{"date":2390,"open":869,"high":2391,"low":2099,"close":1554,"change":962,"percent_change":962,"volume":2392,"transactions":9,"vwap":1554},"2025-06-20",82.57,5286100,{"date":2394,"open":833,"high":1386,"low":1692,"close":1554,"change":2395,"percent_change":1050,"volume":2396,"transactions":9,"vwap":1554},"2025-06-18",1.06,3579700,{"date":2398,"open":2399,"high":1549,"low":807,"close":1686,"change":125,"percent_change":411,"volume":2400,"transactions":9,"vwap":1686},"2025-06-17",80.8,2946300,{"date":2402,"open":825,"high":2075,"low":842,"close":766,"change":1376,"percent_change":442,"volume":2403,"transactions":9,"vwap":766},"2025-06-16",2525900,{"date":2405,"open":2094,"high":2406,"low":792,"close":1187,"change":1219,"percent_change":171,"volume":2407,"transactions":9,"vwap":1187},"2025-06-13",81.34,2451100,{"date":2409,"open":1168,"high":2099,"low":1988,"close":1549,"change":481,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1549},"2025-06-12",0.93,3360100,{"date":2413,"open":938,"high":1180,"low":2414,"close":1699,"change":2297,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1699},"2025-06-11",79.78,1.74,3647500,{"date":2418,"open":2419,"high":2420,"low":1653,"close":1018,"change":674,"percent_change":695,"volume":2421,"transactions":9,"vwap":1018},"2025-06-10",79.67,79.87,2346400,{"date":2423,"open":735,"high":798,"low":2424,"close":2425,"change":748,"percent_change":1420,"volume":2426,"transactions":9,"vwap":2425},"2025-06-09",78.66,79.69,2671500,{"date":2428,"open":781,"high":781,"low":783,"close":711,"change":1151,"percent_change":266,"volume":2429,"transactions":9,"vwap":711},"2025-06-06",2017400,{"date":2431,"open":1700,"high":1312,"low":1733,"close":1651,"change":1219,"percent_change":471,"volume":2432,"transactions":9,"vwap":1651},"2025-06-05",2112700,{"date":2434,"open":2435,"high":2047,"low":765,"close":1700,"change":1130,"percent_change":1795,"volume":2436,"transactions":9,"vwap":1700},"2025-06-04",81.77,3314900,{"date":2438,"open":1799,"high":2439,"low":823,"close":1380,"change":1931,"percent_change":1610,"volume":2440,"transactions":9,"vwap":1380},"2025-06-03",83.39,4132600,{"date":2442,"open":1912,"high":1257,"low":921,"close":1575,"change":592,"percent_change":1819,"volume":2443,"transactions":9,"vwap":1575},"2025-06-02",3701800,{"date":2445,"open":733,"high":797,"low":916,"close":2446,"change":2447,"percent_change":2221,"volume":2448,"transactions":9,"vwap":2446},"2025-05-30",81.029999,1.48,12247500,{"date":2450,"open":1098,"high":735,"low":2451,"close":1042,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1042},"2025-05-29",77.78,1.46,1.87,2544000,{"date":2456,"open":783,"high":2457,"low":1067,"close":1098,"change":140,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1098},"2025-05-28",79.85,-1.9,2192900,{"date":2461,"open":1733,"high":714,"low":2462,"close":1621,"change":1070,"percent_change":1950,"volume":2463,"transactions":9,"vwap":1621},"2025-05-27",79.010002,2953100,{"date":2465,"open":2451,"high":945,"low":1101,"close":1751,"change":2002,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1751},"2025-05-23",2.06,2572100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2123,"percent_change":1029,"volume":2474,"transactions":9,"vwap":2473},"2025-05-22",77.56,78.050003,76.74,77.37,3150500,{"date":2476,"open":1027,"high":937,"low":660,"close":1009,"change":924,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1009},"2025-05-21",-1.86,3480200,{"date":2480,"open":755,"high":2457,"low":2481,"close":1617,"change":747,"percent_change":237,"volume":2482,"transactions":9,"vwap":1617},"2025-05-20",78.83,2810500,{"date":2484,"open":2485,"high":773,"low":754,"close":725,"change":1323,"percent_change":203,"volume":2486,"transactions":9,"vwap":725},"2025-05-19",78.72,3011700,{"date":2488,"open":2424,"high":1589,"low":1590,"close":1890,"change":969,"percent_change":1533,"volume":2489,"transactions":9,"vwap":1890},"2025-05-16",3990100,{"date":2491,"open":2492,"high":1653,"low":1664,"close":2493,"change":880,"percent_change":1261,"volume":2494,"transactions":9,"vwap":2493},"2025-05-15",77.65,78.44,3689500,{"date":2496,"open":2492,"high":2492,"low":2497,"close":2498,"change":105,"percent_change":793,"volume":2499,"transactions":9,"vwap":2498},"2025-05-14",76,77.29,3171100,{"date":2501,"open":922,"high":1322,"low":659,"close":2502,"change":1543,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-13",77.59,-1.8,2767500,{"date":2506,"open":2462,"high":1147,"low":2507,"close":2462,"change":75,"percent_change":1964,"volume":2508,"transactions":9,"vwap":2462},"2025-05-12",78.45,3377800,{"date":2510,"open":1733,"high":807,"low":1020,"close":1128,"change":1291,"percent_change":1401,"volume":2511,"transactions":9,"vwap":1128},"2025-05-09",1793000,{"date":2513,"open":701,"high":1557,"low":2514,"close":691,"change":1037,"percent_change":793,"volume":2515,"transactions":9,"vwap":691},"2025-05-08",78.86,3549400,{"date":2517,"open":2518,"high":1312,"low":954,"close":974,"change":1964,"percent_change":559,"volume":2519,"transactions":9,"vwap":974},"2025-05-07",79.38,2510400,{"date":2521,"open":1200,"high":1581,"low":2522,"close":946,"change":850,"percent_change":2523,"volume":2524,"transactions":9,"vwap":946},"2025-05-06",77.95,1.72,2910400,{"date":2526,"open":2527,"high":1028,"low":2528,"close":1003,"change":2529,"percent_change":1543,"volume":2530,"transactions":9,"vwap":1003},"2025-05-05",79.040001,78.13,-1.13,3537900,{"date":2532,"open":1329,"high":952,"low":1598,"close":691,"change":226,"percent_change":2533,"volume":1203,"transactions":9,"vwap":691},"2025-05-02",1.04,{"date":2535,"open":1162,"high":1723,"low":1122,"close":2424,"change":862,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2424},"2025-05-01",-1.59,4684500,{"date":2539,"open":692,"high":1302,"low":683,"close":1727,"change":1087,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1727},"2025-04-30",-2.06,4465600,{"date":2543,"open":798,"high":814,"low":798,"close":1273,"change":1117,"percent_change":581,"volume":2544,"transactions":9,"vwap":1273},"2025-04-29",3076500,{"date":2546,"open":806,"high":2406,"low":855,"close":1316,"change":1473,"percent_change":432,"volume":2547,"transactions":9,"vwap":1316},"2025-04-28",3615000,{"date":185,"open":1155,"high":1540,"low":1777,"close":2446,"change":550,"percent_change":471,"volume":2549,"transactions":9,"vwap":2446},2886100]