[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCI":3,"homepage-market-summary":35,"stock-historical-SCI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SCI","2026-10-08",{"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},"Service Corporation International","NYSE",null,"SERVICES-PERSONAL SERVICES","Service Corp International is a personal services company that provides funeral and cemetery services and products from its locations throughout the United States and Canada. The company segments its operations into funeral service and cemetery business functions. At its funeral service locations, it provides all professional services, facilities, vehicles, and merchandise related to funerals and cremations. Cemetery locations provide cemetery property, memorial markers, and graveyard services to customers. The company derives the majority of its revenue from its funeral services segment. Geographically, the company derives a majority of its revenue from the United States.","25,187","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8757,1.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},76.77,76.97,77.385,76.11,76.86,-0.09,-0.12,857993.141224,16370,76.811,90.99,68.41,1139728.5345175897,37,9882,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},1110889,405474662.163915,-3.68,"2025-04-28",[189,190,200,210,221,232,243,253,263,274,284,294,305,316,326,336,347,358,368,378,389,399,409,420,429,440,449,459,470,480,491,501,511,521,530,540,551,560,571,580,589,599,607,617,625,636,646,655,664,675,684,694,705,716,726,736,746,757,768,776,783,792,801,809,816,821,828,835,842,848,856,865,872,881,890,898,907,915,923,932,939,947,956,963,972,980,989,996,1004,1011,1019,1027,1035,1044,1051,1059,1066,1072,1081,1088,1094,1101,1109,1116,1123,1128,1134,1139,1145,1151,1159,1166,1175,1182,1188,1197,1205,1214,1222,1229,1238,1244,1253,1261,1267,1275,1282,1289,1296,1301,1308,1314,1322,1329,1335,1341,1348,1353,1361,1367,1375,1380,1387,1393,1400,1406,1412,1417,1422,1429,1435,1441,1447,1453,1460,1466,1473,1478,1483,1491,1497,1504,1509,1518,1523,1530,1537,1542,1550,1556,1562,1570,1576,1582,1588,1594,1599,1606,1615,1621,1627,1633,1640,1645,1651,1656,1662,1666,1671,1677,1682,1687,1694,1698,1702,1709,1715,1719,1724,1730,1734,1741,1746,1750,1755,1759,1764,1769,1775,1782,1790,1797,1801,1807,1812,1816,1823,1829,1835,1842,1849,1853,1858,1862,1869,1872,1876,1882,1887,1892,1897,1900,1904,1910,1916,1920,1928,1933,1941,1946,1950,1956,1960,1966,1972,1978,1983,1988,1993,1997,2002,2007,2011,2015,2022,2027,2033,2039,2044,2050,2055,2060,2063,2068,2075,2080,2083,2088,2091,2096,2101,2106,2112,2115,2120,2128,2132,2135,2139,2144,2147,2151,2156,2164,2169,2173,2178,2182,2185,2189,2196,2202,2205,2210,2213,2216,2220,2224,2228,2234,2238,2244,2250,2255,2259,2263,2269,2274,2278,2282,2287,2292,2297,2300,2304,2309,2315,2320,2325,2331,2336,2341,2345,2349,2355,2358,2362,2366,2370,2373,2376,2381,2385,2389,2392,2395,2399,2405,2410,2413,2417,2421,2426,2431,2435,2440,2446,2450,2454,2459,2464,2469,2473,2479,2484,2488,2491,2495,2501,2507,2513,2517,2523,2526,2530],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",77.21,78.23,76.51,-0.44,-0.57,1164483.904332,20275,76.9586,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",75.95,77.7969,77.3,1.36,1.79,923959.258917,20581,77.0185,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",76.73,77.215,75.92,75.94,-1.2,-1.56,1569368.623027,22244,76.5491,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",76.62,77.55,76.46,77.14,0.64,0.84,1056790.787682,18398,77.063,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",76.57,77.69,76.3,76.5,0.35,0.46,1054934.58493,20183,76.9011,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",77.06,77.36,76.15,-0.68,-0.89,923757.945835,19814,76.4429,{"date":254,"open":255,"high":256,"low":194,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",76.61,77.97,76.83,-0.24,-0.31,1398106.016599,22548,76.9197,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",77.7,78.73,77,77.07,-0.77,-0.99,957505.295375,21272,77.525,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":173,"volume":281,"transactions":282,"vwap":283},"2026-09-25",77.42,78.62,77.11,77.84,0.09,1010129.213218,18593,78.024,{"date":285,"open":235,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",78.5,77.38,77.75,-0.1,-0.13,1190027.701047,21630,77.8217,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",78.02,78.56,77.65,77.85,-0.26,-0.33,610375.786654,16256,77.9443,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",78.49,78.925,77.58,78.11,0.55,0.71,889926.858293,19421,78.1838,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":300,"volume":323,"transactions":324,"vwap":325},"2026-09-21",77.64,78.28,77.19,77.56,-0.2,810515.158289,19000,77.593,{"date":327,"open":328,"high":329,"low":224,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",78.64,79.265,77.76,-1.28,-1.62,2324465.937319,20758,77.8645,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",80.79,81.46,78.99,79.04,-1.65,-2.04,909694.25605,18898,79.5366,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",81.07,81.83,80.0101,80.69,-0.51,-0.63,911698.249438,19407,80.8868,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":289,"volume":365,"transactions":366,"vwap":367},"2026-09-15",80.66,81.72,80.21,81.2,-0.08,913713.003365,18032,81.2479,{"date":369,"open":370,"high":371,"low":349,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",83.05,83.35,81.28,-0.93,-1.13,984283.694425,22098,81.4542,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",80.54,82.46,80.39,82.21,2.48,3.11,1191722.651037,22517,81.9376,{"date":390,"open":391,"high":372,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",80.35,79.48,79.73,0.04,0.05,815109.766521,21593,79.8559,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":71,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",80.62,80.705,78.9301,79.69,-1.61,619223.854059,15621,79.4395,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",81.22,82.19,80.925,80.99,-1.22,-1.48,850362.213329,18983,81.2904,{"date":421,"open":422,"high":423,"low":424,"close":383,"change":196,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",81.78,82.8299,81.665,-0.69,894080.696646,19152,82.1559,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",81.49,82.97,80.75,82.78,1.69,2.08,654477.719393,16229,82.3594,{"date":441,"open":361,"high":442,"low":443,"close":444,"change":445,"percent_change":163,"volume":446,"transactions":447,"vwap":448},"2026-09-02",81.745,80.755,81.09,-0.34,528437.048552,16705,81.171,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":300,"volume":456,"transactions":457,"vwap":458},"2026-09-01",82.12,83.03,81.35,81.43,-0.21,700451.177897,16743,81.7954,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",83.48,83.49,81.57,81.64,-1.72,-2.06,657076.575414,13906,82.0366,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":290,"volume":477,"transactions":478,"vwap":479},"2026-08-28",83.54,84.01,83.155,83.36,-0.11,634717.610666,14154,83.4533,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",84.48,84.735,83.45,83.47,-1.91,-2.24,736908.27001,17727,83.8293,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",84.38,86.17,85.38,0.93,1.1,659005.345163,16103,85.5636,{"date":502,"open":503,"high":504,"low":371,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",83.38,84.5,84.45,0.22,0.26,625003.873727,14872,84.2727,{"date":512,"open":128,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",84.77,83.39,84.23,0.94,1.13,641998.128375,17227,84.4076,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":364,"percent_change":289,"volume":527,"transactions":528,"vwap":529},"2026-08-21",83.75,83.9,83.06,83.29,579697.332823,14780,83.3381,{"date":531,"open":434,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",84.04,82.4001,83.37,0.16,0.19,631020.291462,15152,83.5307,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",82.94,83.91,82.33,83.21,0.85,1.03,635827.216728,16383,83.1457,{"date":552,"open":484,"high":553,"low":554,"close":555,"change":556,"percent_change":455,"volume":557,"transactions":558,"vwap":559},"2026-08-18",84.325,82.335,82.36,-0.17,704840.424128,25959,83.0323,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",83.58,84.28,82.52,82.53,-1.7,-2.02,730516.553361,18039,83.078,{"date":572,"open":573,"high":574,"low":573,"close":515,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",83.12,84.34,1.11,1.34,644828.402064,14627,84.084,{"date":581,"open":582,"high":583,"low":584,"close":573,"change":331,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",84.11,85.01,82.855,-1.52,797754.460961,18260,83.3361,{"date":590,"open":562,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",84.54,82.3759,84.4,1.05,1.26,718919.621059,17609,83.9797,{"date":600,"open":601,"high":563,"low":602,"close":371,"change":72,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",82.85,82.8,-0.06,775541.767194,17133,83.6019,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":405,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",83.74,84.43,82.885,83.4,-1.89,758793.868827,19223,83.3733,{"date":618,"open":504,"high":619,"low":620,"close":583,"change":395,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",86.09,83.95,0.06,986368.218124,18052,85.2756,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",85.99,86.225,83.63,84.96,-0.38,-0.45,975447.545905,20686,84.4391,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":300,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",85.71,85.7175,83.67,85.34,-0.3,1160831.053062,24781,84.9519,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":301,"percent_change":631,"volume":652,"transactions":653,"vwap":654},"2026-08-04",84.72,85.87,83.97,85.6,1455274.568212,24387,85.4527,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":300,"percent_change":642,"volume":661,"transactions":662,"vwap":663},"2026-08-03",86.2,87.68,85.5,85.93,1197226.464823,26195,86.0884,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",85.47,86.73,84.71,86.19,0.9,1.06,1714499.556408,32728,85.8176,{"date":676,"open":677,"high":30,"low":678,"close":679,"change":117,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",89.95,85.05,85.29,-0.46,1690571.597756,30063,86.3303,{"date":685,"open":686,"high":687,"low":523,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",85.13,85.77,85.68,0.7,0.82,1945199.527125,32642,85.0726,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",83.94,85.96,83.145,84.98,2.25,2.72,1551537.415386,25319,84.9143,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",82.5,83.96,82.475,82.73,0.4,0.49,1188312.682511,25069,83.0809,{"date":717,"open":718,"high":719,"low":720,"close":544,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",79.61,82.74,78.97,2.99,3.77,1771797.65517,29825,82.0687,{"date":727,"open":204,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",79.8,76.82,79.34,1.99,2.57,1286979.048544,22377,79.1471,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":536,"volume":743,"transactions":744,"vwap":745},"2026-07-22",77.89,78.345,77.105,77.35,0.15,1266435.321668,21834,77.4816,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",77.51,78.06,77.02,77.2,-0.8,-1.03,1188255.056156,18686,77.3297,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",78.42,78.855,77.465,78,-0.72,-0.91,881582.16765,16543,77.8798,{"date":769,"open":401,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",81.010002,78.58,78.72,-0.95,-1.19,1012100,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":435,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-16",78.44,80.15,79.67,2.17,1200100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",78.16,79.59,77.63,77.98,-0.85,-1.08,1077200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",78.38,79.28,78.36,78.83,-0.81,-1.02,1027500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":781,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-13",78.29,79.86,78.14,79.64,2.8,1092800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":228,"percent_change":497,"volume":815,"transactions":9,"vwap":814},"2026-07-10",76.63,77.66,76.4,77.47,775600,{"date":817,"open":818,"high":819,"low":818,"close":811,"change":290,"percent_change":556,"volume":820,"transactions":9,"vwap":811},"2026-07-09",75.87,76.88,814200,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":405,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-08",78.59,76.6,76.76,-2.05,1305800,{"date":829,"open":830,"high":831,"low":309,"close":832,"change":141,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-07",78.51,79.41,78.37,0.76,1295700,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":270,"volume":841,"transactions":9,"vwap":839},"2026-07-06",78.2,76.87,77.78,-0.78,901700,{"date":843,"open":844,"high":277,"low":825,"close":297,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":297},"2026-07-02",77.050003,1.81,2.36,1309700,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",76.35,78.07,76.75,0.79,1.04,1187800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",76.27,76.68,75.21,75.96,-0.58,-0.76,1037900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":833,"percent_change":181,"volume":871,"transactions":9,"vwap":870},"2026-06-29",75.69,76.59,75.059998,76.54,1301500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",73.22,76.13,72.82,75.78,3.1,4.27,3482000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",73.57,74.24,72.3,72.68,-1.36,-1.84,1686000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":536,"volume":897,"transactions":9,"vwap":895},"2026-06-24",73.83,74.54,73.43,74.040001,0.14,1315900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",73.91,74.21,72.8,73.9,0.74,1.01,1863000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":904,"volume":914,"transactions":9,"vwap":912},"2026-06-22",72.010002,73.82,71.66,73.16,0.54,1467400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":395,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-18",72.14,72.96,71.91,72.62,0.07,2271600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",73.85,74.42,72.44,72.57,-2.01,-2.7,1858400,{"date":933,"open":934,"high":869,"low":935,"close":936,"change":937,"percent_change":228,"volume":938,"transactions":9,"vwap":936},"2026-06-16",74.86,73.94,74.58,0.62,1172500,{"date":940,"open":941,"high":942,"low":900,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",76.029999,76.43,73.96,-2.96,-3.85,1711900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",74.4,78.040001,73.69,76.92,3.2,4.34,2095700,{"date":957,"open":958,"high":959,"low":919,"close":960,"change":26,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-11",73.93,74.029999,73.72,-0.16,2239400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",72.66,74.5,72.019997,73.84,1.95,2.71,2319800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":228,"volume":979,"transactions":9,"vwap":977},"2026-06-09",71.07,71.9,70.59,71.89,0.6,1369600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",69.57,71.35,69.23,71.29,1.61,2.31,1910800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":290,"percent_change":151,"volume":995,"transactions":9,"vwap":994},"2026-06-05",70.33,71.4,69.55,69.68,4035200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":854,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-04",69.78,70.98,69.29,69.81,1.51,3261700,{"date":1005,"open":1006,"high":1007,"low":31,"close":1008,"change":487,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-03",70.92,71.11,68.77,-3.15,2748000,{"date":1012,"open":1013,"high":874,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",72.91,70.9,71.010002,-2.12,-2.9,1662300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":466,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-01",75.010002,75.36,73.040001,73.13,-2.74,1325100,{"date":1028,"open":1029,"high":237,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",76.019997,75.12,75.19,-1.1,-1.44,1155100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",76.91,77.62,76.14,76.29,-0.71,-0.92,1278500,{"date":1045,"open":1046,"high":1047,"low":225,"close":267,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":267},"2026-05-27",76.64,77.37,0.34,0.44,1264200,{"date":1052,"open":824,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",76.94,76,76.66,-0.73,-0.94,1450200,{"date":1060,"open":1037,"high":814,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",76.010002,77.39,0.66,0.86,1263400,{"date":1067,"open":1068,"high":246,"low":1069,"close":212,"change":798,"percent_change":1070,"volume":1071,"transactions":9,"vwap":212},"2026-05-21",76.95,75.52,-1.04,995700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",77.44,77.87,76.32,77.54,-0.32,-0.41,719200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1057,"percent_change":774,"volume":1087,"transactions":9,"vwap":1086},"2026-05-19",78.84,79.7,77.71,77.86,1139000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":671,"percent_change":205,"volume":1093,"transactions":9,"vwap":1092},"2026-05-18",78.029999,79.29,78.8,837000,{"date":1095,"open":1096,"high":1097,"low":268,"close":1098,"change":1099,"percent_change":425,"volume":1100,"transactions":9,"vwap":1098},"2026-05-15",78.93,78.98,77.74,-0.54,1025900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":319,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":319},"2026-05-14",77.53,78.32,77.18,0.83,1.07,817700,{"date":1110,"open":741,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":642,"volume":1115,"transactions":9,"vwap":1113},"2026-05-13",77.99,76.71,77.45,-0.23,1324600,{"date":1117,"open":839,"high":1118,"low":942,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",78.39,77.68,0.3,0.39,1466200,{"date":1124,"open":762,"high":1125,"low":1126,"close":287,"change":445,"percent_change":195,"volume":1127,"transactions":9,"vwap":287},"2026-05-11",78.31,76.96,862800,{"date":1129,"open":266,"high":1130,"low":224,"close":1131,"change":863,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-08",79.2,77.72,-0.97,1092500,{"date":1135,"open":1136,"high":1130,"low":20,"close":1137,"change":394,"percent_change":395,"volume":1138,"transactions":9,"vwap":1137},"2026-05-07",77.93,78.48,1498800,{"date":1140,"open":1141,"high":352,"low":738,"close":778,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":778},"2026-05-06",80.040001,-1.05,-1.32,1612000,{"date":1146,"open":310,"high":1147,"low":1148,"close":1149,"change":1106,"percent_change":671,"volume":1150,"transactions":9,"vwap":1149},"2026-05-05",80.41,77.15,79.49,2173200,{"date":1152,"open":1153,"high":1154,"low":286,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",78.92,80.72,78.66,-1.12,-1.4,1572100,{"date":1160,"open":1161,"high":707,"low":1162,"close":1163,"change":65,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-01",80.81,78.46,79.78,-1.54,1768000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",86.66,86.92,80.93,81.029999,-5.36,-6.2,1820600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":394,"percent_change":395,"volume":1181,"transactions":9,"vwap":1180},"2026-04-29",86.55,86.67,84.75,86.39,1517300,{"date":1183,"open":1184,"high":1185,"low":660,"close":1186,"change":395,"percent_change":621,"volume":1187,"transactions":9,"vwap":1186},"2026-04-28",87.010002,87.53,86.35,1407100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",88.019997,88.67,86.28,86.3,-1.43,-1.63,1472600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":205,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-24",86.74,88.4,86.050003,87.73,1.57,1765400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",84.95,86.42,84.74,86.37,1.74,2.06,1818500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":497,"volume":1221,"transactions":9,"vwap":1219},"2026-04-22",83.89,85.080002,82.84,84.63,0.92,1631300,{"date":1223,"open":461,"high":1224,"low":1225,"close":1226,"change":1120,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-21",83.92,82.4,83.71,0.36,983800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-20",82.96,83.88,82.71,83.41,0.43,0.52,798000,{"date":1239,"open":1240,"high":545,"low":1241,"close":1242,"change":72,"percent_change":603,"volume":1243,"transactions":9,"vwap":1242},"2026-04-17",82.9,82.26,82.98,1145300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-16",80.86,83.16,80.52,83.029999,2.45,3.04,1241700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":585,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-15",81.8,82.040001,80.25,80.58,-1.85,1286200,{"date":1262,"open":1263,"high":1241,"low":1264,"close":1265,"change":151,"percent_change":1114,"volume":1266,"transactions":9,"vwap":1265},"2026-04-14",81.76,81.29,82.099998,705900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":904,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-13",81.5,82.3,80.77,82.29,0.91,638900,{"date":1276,"open":1277,"high":484,"low":1278,"close":1279,"change":1259,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",83.13,81.36,81.55,-2.22,675500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":612,"change":603,"percent_change":1287,"volume":1288,"transactions":9,"vwap":612},"2026-04-09",83.080002,84.14,83.059998,-0.07,775400,{"date":1290,"open":602,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":978,"volume":1295,"transactions":9,"vwap":1293},"2026-04-08",83.79,82.35,83.46,0.5,1099500,{"date":1297,"open":1298,"high":545,"low":1299,"close":1231,"change":1227,"percent_change":1049,"volume":1300,"transactions":9,"vwap":1231},"2026-04-07",82.56,81.74,914500,{"date":1302,"open":1303,"high":1303,"low":555,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-06",84.36,82.6,-2.17,-2.56,978100,{"date":1309,"open":371,"high":1310,"low":1311,"close":513,"change":1312,"percent_change":987,"volume":1313,"transactions":9,"vwap":513},"2026-04-02",84.93,82.95,1.91,1267000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":238,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-01",82.57,83.68,82.11,82.86,0.42,1111800,{"date":1323,"open":1324,"high":128,"low":431,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",82.22,82.51,0.97,1.19,1219500,{"date":1330,"open":1331,"high":707,"low":338,"close":1332,"change":178,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-30",81.98,81.54,-0.04,951400,{"date":1336,"open":463,"high":1337,"low":1338,"close":463,"change":1339,"percent_change":301,"volume":1340,"transactions":9,"vwap":463},"2026-03-27",82.17,80.96,-0.27,1701100,{"date":1342,"open":1343,"high":573,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-26",78.65,81.84,3.05,3.87,2023200,{"date":1349,"open":1086,"high":1096,"low":192,"close":1350,"change":1351,"percent_change":435,"volume":1352,"transactions":9,"vwap":1350},"2026-03-25",78.79,1.31,1076100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1326,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-24",76.31,77.8,75.5,77.48,1.27,973300,{"date":1362,"open":824,"high":812,"low":1363,"close":194,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":194},"2026-03-23",76.21,1.08,1.43,1086200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":163,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-20",75.55,76.24,74.99,75.43,-0.55,2112700,{"date":1376,"open":20,"high":1085,"low":1377,"close":1378,"change":1032,"percent_change":1194,"volume":1379,"transactions":9,"vwap":1378},"2026-03-19",75.72,75.85,948100,{"date":1381,"open":1382,"high":1383,"low":952,"close":1068,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1068},"2026-03-18",78.9,79.21,-2.42,-3.05,1126600,{"date":1388,"open":1389,"high":779,"low":1390,"close":1391,"change":289,"percent_change":290,"volume":1392,"transactions":9,"vwap":1391},"2026-03-17",79.81,79.099998,79.37,1064800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1333,"percent_change":72,"volume":1399,"transactions":9,"vwap":1398},"2026-03-16",80.019997,80.23,78.94,79.47,1384500,{"date":1401,"open":823,"high":404,"low":1402,"close":1403,"change":496,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-13",77.4,79.51,1.18,1319600,{"date":1407,"open":1408,"high":1409,"low":1137,"close":771,"change":1410,"percent_change":790,"volume":1411,"transactions":9,"vwap":771},"2026-03-12",79.18,79.96,-0.86,1070000,{"date":1413,"open":1414,"high":718,"low":1111,"close":1415,"change":921,"percent_change":280,"volume":1416,"transactions":9,"vwap":1415},"2026-03-11",78.89,79.44,1116100,{"date":1418,"open":1419,"high":1271,"low":1420,"close":1391,"change":71,"percent_change":405,"volume":1421,"transactions":9,"vwap":1391},"2026-03-10",80.43,79.11,948900,{"date":1423,"open":1424,"high":1425,"low":1356,"close":1426,"change":1427,"percent_change":790,"volume":1428,"transactions":9,"vwap":1426},"2026-03-09",80.91,81.7,80.67,-0.88,1205300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1279,"change":556,"percent_change":455,"volume":1434,"transactions":9,"vwap":1279},"2026-03-06",81.91,82,80.17,712900,{"date":1436,"open":1437,"high":383,"low":401,"close":361,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":361},"2026-03-05",81.47,-0.29,-0.35,949000,{"date":1442,"open":630,"high":630,"low":1255,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-04",82.010002,-3.41,-3.99,1138200,{"date":1448,"open":1449,"high":1450,"low":543,"close":1451,"change":1114,"percent_change":1339,"volume":1452,"transactions":9,"vwap":1451},"2026-03-03",85.27,86.059998,85.42,1643300,{"date":1454,"open":696,"high":1455,"low":534,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-02",86.12,85.65,1.47,1.75,1334100,{"date":1461,"open":573,"high":505,"low":1462,"close":1463,"change":156,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-27",82.81,84.18,0.87,1368100,{"date":1467,"open":1468,"high":629,"low":1469,"close":484,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":484},"2026-02-26",81.6,80.74,2.7,3.34,886600,{"date":1474,"open":1475,"high":338,"low":1390,"close":433,"change":1476,"percent_change":535,"volume":1477,"transactions":9,"vwap":433},"2026-02-25",80.38,0.13,1240700,{"date":1479,"open":806,"high":1480,"low":806,"close":401,"change":1481,"percent_change":1457,"volume":1482,"transactions":9,"vwap":401},"2026-02-24",80.78,1.17,938400,{"date":1484,"open":1485,"high":1486,"low":778,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-23",79,80.010002,79.45,0.25,0.32,780400,{"date":1492,"open":1493,"high":1493,"low":1485,"close":1130,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1130},"2026-02-20",80.98,-1.5,-1.86,1247400,{"date":1498,"open":1499,"high":1154,"low":1500,"close":1501,"change":1502,"percent_change":689,"volume":1503,"transactions":9,"vwap":1501},"2026-02-19",80.16,79.15,80.7,0.56,891200,{"date":1505,"open":1506,"high":1493,"low":1408,"close":1507,"change":301,"percent_change":1079,"volume":1508,"transactions":9,"vwap":1507},"2026-02-18",80.19,80.14,1346200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-17",79.39,80.94,79.23,80.47,0.81,1.02,1192400,{"date":1519,"open":278,"high":1520,"low":1029,"close":1521,"change":496,"percent_change":1404,"volume":1522,"transactions":9,"vwap":1521},"2026-02-13",81.059998,79.66,1752700,{"date":1524,"open":1525,"high":1525,"low":1526,"close":266,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":266},"2026-02-12",82.059998,75.86,-5.68,-6.73,3419300,{"date":1531,"open":1532,"high":1533,"low":601,"close":1534,"change":1516,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-11",84.26,84.6,84.41,1.22,1326400,{"date":1538,"open":1232,"high":1539,"low":371,"close":514,"change":863,"percent_change":1540,"volume":1541,"transactions":9,"vwap":514},"2026-02-10",84.79,-0.9,1481200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":374,"volume":1549,"transactions":9,"vwap":1547},"2026-02-09",85.25,86.019997,83.84,84.15,-0.96,1076300,{"date":1551,"open":1552,"high":1178,"low":1553,"close":1554,"change":1339,"percent_change":1078,"volume":1555,"transactions":9,"vwap":1554},"2026-02-06",85.64,85.089996,85.11,1370800,{"date":1557,"open":620,"high":1558,"low":524,"close":495,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":495},"2026-02-05",85.45,1.68,2.01,835300,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-04",81.24,84.059998,83.7,2.75,3.4,1126200,{"date":1571,"open":1409,"high":1572,"low":1409,"close":1573,"change":1574,"percent_change":239,"volume":1575,"transactions":9,"vwap":1573},"2026-02-03",81.79,80.95,0.37,922900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1258,"change":742,"percent_change":536,"volume":1581,"transactions":9,"vwap":1258},"2026-02-02",80.64,81.27,79.55,1114200,{"date":1583,"open":1584,"high":1585,"low":307,"close":1419,"change":1586,"percent_change":853,"volume":1587,"transactions":9,"vwap":1419},"2026-01-30",79.58,80.48,0.63,1591100,{"date":1589,"open":1590,"high":1475,"low":1591,"close":728,"change":1592,"percent_change":178,"volume":1593,"transactions":9,"vwap":728},"2026-01-29",79.79,79.25,-0.02,1197100,{"date":1595,"open":1596,"high":349,"low":404,"close":1597,"change":680,"percent_change":196,"volume":1598,"transactions":9,"vwap":1597},"2026-01-28",80.44,79.82,1162600,{"date":1600,"open":1601,"high":1520,"low":1602,"close":1603,"change":1604,"percent_change":680,"volume":1605,"transactions":9,"vwap":1603},"2026-01-27",80.4,80.13,80.28,-0.37,902100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-26",81.17,81.71,79.91,80.65,-0.53,-0.65,640500,{"date":1616,"open":1578,"high":411,"low":1617,"close":1618,"change":1619,"percent_change":506,"volume":1620,"transactions":9,"vwap":1618},"2026-01-23",80.36,81.18,0.18,570900,{"date":1622,"open":1609,"high":707,"low":1623,"close":1624,"change":1041,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-22",80.87,81,-0.87,644900,{"date":1628,"open":1629,"high":1319,"low":1630,"close":1609,"change":1631,"percent_change":840,"volume":1632,"transactions":9,"vwap":1609},"2026-01-21",82.62,80.76,-0.64,1398400,{"date":1634,"open":1635,"high":534,"low":1636,"close":1292,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1292},"2026-01-20",83.089996,81.66,-0.62,-0.75,908900,{"date":1641,"open":1642,"high":1643,"low":1279,"close":432,"change":1464,"percent_change":671,"volume":1644,"transactions":9,"vwap":432},"2026-01-16",81.77,82.99,670900,{"date":1646,"open":1647,"high":707,"low":1623,"close":1265,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1265},"2026-01-15",80.88,1.55,1.92,999400,{"date":1652,"open":728,"high":338,"low":1653,"close":1654,"change":146,"percent_change":1064,"volume":1655,"transactions":9,"vwap":1654},"2026-01-14",79.74,80.55,1489800,{"date":1657,"open":1658,"high":1578,"low":1659,"close":804,"change":1660,"percent_change":1143,"volume":1661,"transactions":9,"vwap":804},"2026-01-13",80.059998,79.36,-1.07,1299500,{"date":1663,"open":1424,"high":1338,"low":1664,"close":1170,"change":173,"percent_change":742,"volume":1665,"transactions":9,"vwap":1170},"2026-01-12",80.22,803400,{"date":1667,"open":1668,"high":349,"low":1668,"close":1161,"change":1351,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1161},"2026-01-09",79.33,1.65,914200,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":122,"percent_change":1121,"volume":1676,"transactions":9,"vwap":1675},"2026-01-08",78.86,79.95,79.5,654900,{"date":1678,"open":1590,"high":1679,"low":794,"close":1680,"change":642,"percent_change":631,"volume":1681,"transactions":9,"vwap":1680},"2026-01-07",79.88,79.19,541300,{"date":1683,"open":310,"high":1684,"low":310,"close":1149,"change":1685,"percent_change":1457,"volume":1686,"transactions":9,"vwap":1149},"2026-01-06",79.72,1.15,826900,{"date":1688,"open":870,"high":1689,"low":194,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-05",79.16,78.34,1.14,1.48,959400,{"date":1695,"open":1696,"high":771,"low":267,"close":751,"change":269,"percent_change":270,"volume":1697,"transactions":9,"vwap":751},"2026-01-02",77.61,1042000,{"date":1699,"open":837,"high":1700,"low":279,"close":256,"change":642,"percent_change":631,"volume":1701,"transactions":9,"vwap":256},"2025-12-31",78.77,598300,{"date":1703,"open":1704,"high":1705,"low":814,"close":1706,"change":1707,"percent_change":1227,"volume":1708,"transactions":9,"vwap":1706},"2025-12-30",77.83,78.3,78.27,0.28,401400,{"date":1710,"open":1711,"high":837,"low":1712,"close":1111,"change":1713,"percent_change":394,"volume":1714,"transactions":9,"vwap":1111},"2025-12-29",78.010002,77.33,0.03,496600,{"date":1716,"open":1137,"high":1343,"low":309,"close":1717,"change":1439,"percent_change":632,"volume":1718,"transactions":9,"vwap":1717},"2025-12-26",77.96,350500,{"date":1720,"open":1721,"high":277,"low":1722,"close":1125,"change":1333,"percent_change":72,"volume":1723,"transactions":9,"vwap":1125},"2025-12-24",78.54,78.019997,263000,{"date":1725,"open":1726,"high":795,"low":193,"close":1727,"change":631,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-23",78.82,78.35,-0.48,687200,{"date":1731,"open":1356,"high":1391,"low":1732,"close":266,"change":913,"percent_change":146,"volume":1733,"transactions":9,"vwap":266},"2025-12-22",77.77,668500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":395,"percent_change":621,"volume":1740,"transactions":9,"vwap":1739},"2025-12-19",78.080002,78.43,77.88,78.19,1570200,{"date":1742,"open":1743,"high":1680,"low":762,"close":805,"change":1744,"percent_change":680,"volume":1745,"transactions":9,"vwap":805},"2025-12-18",78.53,-0.36,795800,{"date":1747,"open":1739,"high":1506,"low":1739,"close":286,"change":1748,"percent_change":896,"volume":1749,"transactions":9,"vwap":286},"2025-12-17",0.11,1029300,{"date":1751,"open":1737,"high":1382,"low":1752,"close":1118,"change":1753,"percent_change":507,"volume":1754,"transactions":9,"vwap":1118},"2025-12-16",77.46,0.2,914100,{"date":1756,"open":1757,"high":1689,"low":320,"close":1739,"change":1631,"percent_change":798,"volume":1758,"transactions":9,"vwap":1739},"2025-12-15",78.68,1271900,{"date":1760,"open":1761,"high":779,"low":1762,"close":797,"change":680,"percent_change":862,"volume":1763,"transactions":9,"vwap":797},"2025-12-12",79.83,78.6,1101300,{"date":1765,"open":1077,"high":1766,"low":320,"close":1091,"change":79,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1091},"2025-12-11",79.56,2.84,812100,{"date":1770,"open":1771,"high":1077,"low":1772,"close":1773,"change":1748,"percent_change":896,"volume":1774,"transactions":9,"vwap":1773},"2025-12-10",77.019997,76.67,77.099998,1072000,{"date":1776,"open":1773,"high":1711,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-09",76.93,76.99,-0.14,-0.18,895200,{"date":1783,"open":1040,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-08",78.81,75.91,77.13,1.23,1.62,1413400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":26,"percent_change":961,"volume":1796,"transactions":9,"vwap":1795},"2025-12-05",75.63,76.23,75.34,75.9,1014100,{"date":1798,"open":1370,"high":1799,"low":1785,"close":1029,"change":1637,"percent_change":798,"volume":1800,"transactions":9,"vwap":1029},"2025-12-04",76.79,928400,{"date":1802,"open":1803,"high":1690,"low":1804,"close":1046,"change":1805,"percent_change":332,"volume":1806,"transactions":9,"vwap":1046},"2025-12-03",77.92,76.45,-1.26,676700,{"date":1808,"open":1809,"high":1659,"low":1131,"close":1810,"change":840,"percent_change":270,"volume":1811,"transactions":9,"vwap":1810},"2025-12-02",78.91,77.9,893600,{"date":1813,"open":1814,"high":1389,"low":286,"close":1757,"change":1638,"percent_change":1057,"volume":1815,"transactions":9,"vwap":1757},"2025-12-01",79.14,1136400,{"date":1817,"open":1809,"high":1818,"low":1819,"close":1820,"change":711,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-28",79.76,78.69,79.43,0.51,419700,{"date":1824,"open":1825,"high":1584,"low":1825,"close":1826,"change":1827,"percent_change":1464,"volume":1828,"transactions":9,"vwap":1826},"2025-11-26",78.22,79.029999,0.68,648800,{"date":1830,"open":1831,"high":1832,"low":309,"close":1727,"change":1833,"percent_change":978,"volume":1834,"transactions":9,"vwap":1727},"2025-11-25",78.15,78.55,0.47,782500,{"date":1836,"open":1837,"high":1838,"low":1046,"close":1738,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1738},"2025-11-24",79.38,79.57,-1.99,-2.49,1321500,{"date":1843,"open":1844,"high":338,"low":1727,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-21",79.010002,79.87,1.38,1.76,787500,{"date":1850,"open":1382,"high":1415,"low":1851,"close":307,"change":1099,"percent_change":248,"volume":1852,"transactions":9,"vwap":307},"2025-11-20",78.4,835200,{"date":1854,"open":795,"high":1855,"low":1819,"close":1826,"change":1856,"percent_change":269,"volume":1857,"transactions":9,"vwap":1826},"2025-11-19",79.93,-0.61,765300,{"date":1859,"open":1397,"high":1084,"low":1721,"close":806,"change":1586,"percent_change":1860,"volume":1861,"transactions":9,"vwap":806},"2025-11-18",0.8,787400,{"date":1863,"open":1091,"high":1864,"low":1865,"close":1844,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1844},"2025-11-17",79.65,78.75,-0.66,-0.83,1227700,{"date":1870,"open":1507,"high":1578,"low":1390,"close":780,"change":1780,"percent_change":1114,"volume":1871,"transactions":9,"vwap":780},"2025-11-14",662900,{"date":1873,"open":1596,"high":1512,"low":1584,"close":1874,"change":631,"percent_change":43,"volume":1875,"transactions":9,"vwap":1874},"2025-11-13",79.85,527000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1396,"change":353,"percent_change":354,"volume":1881,"transactions":9,"vwap":1396},"2025-11-12",80.45,81.25,80.18,624800,{"date":1883,"open":1596,"high":1884,"low":1141,"close":1469,"change":1885,"percent_change":833,"volume":1886,"transactions":9,"vwap":1469},"2025-11-11",81.080002,0.61,611900,{"date":1888,"open":1889,"high":1890,"low":1689,"close":1602,"change":680,"percent_change":196,"volume":1891,"transactions":9,"vwap":1602},"2025-11-10",80.080002,80.32,867800,{"date":1893,"open":1501,"high":1894,"low":1141,"close":1895,"change":1048,"percent_change":1320,"volume":1896,"transactions":9,"vwap":1895},"2025-11-07",80.83,80.59,785000,{"date":1898,"open":431,"high":1443,"low":1409,"close":1257,"change":1143,"percent_change":332,"volume":1899,"transactions":9,"vwap":1257},"2025-11-06",1155200,{"date":1901,"open":1902,"high":564,"low":338,"close":463,"change":72,"percent_change":603,"volume":1903,"transactions":9,"vwap":463},"2025-11-05",81.51,1238900,{"date":1905,"open":464,"high":1906,"low":372,"close":1907,"change":536,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-04",82.31,81.62,0.23,913200,{"date":1911,"open":1912,"high":1913,"low":1590,"close":454,"change":1914,"percent_change":1840,"volume":1915,"transactions":9,"vwap":454},"2025-11-03",82.88,83.53,-2.08,1479100,{"date":1917,"open":523,"high":574,"low":383,"close":1918,"change":300,"percent_change":259,"volume":1919,"transactions":9,"vwap":1918},"2025-10-31",83.51,1772500,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-30",77.81,84.69,83.77,3.68,4.59,1450700,{"date":1929,"open":1930,"high":1895,"low":1084,"close":1931,"change":1638,"percent_change":373,"volume":1932,"transactions":9,"vwap":1931},"2025-10-29",80.34,80.089996,1399700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-28",81.81,82.050003,80.84,-1.31,-1.59,1082900,{"date":1942,"open":1437,"high":1324,"low":1579,"close":1943,"change":1944,"percent_change":141,"volume":1945,"transactions":9,"vwap":1943},"2025-10-27",82.15,0.48,792000,{"date":1947,"open":1902,"high":1255,"low":1338,"close":1948,"change":1574,"percent_change":239,"volume":1949,"transactions":9,"vwap":1948},"2025-10-24",81.67,588200,{"date":1951,"open":1952,"high":381,"low":1170,"close":1953,"change":764,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-23",82.2,81.3,-1.11,722100,{"date":1957,"open":1231,"high":526,"low":1256,"close":383,"change":1958,"percent_change":1041,"volume":1959,"transactions":9,"vwap":383},"2025-10-22",-0.59,722600,{"date":1961,"open":1962,"high":472,"low":1279,"close":602,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":602},"2025-10-21",81.86,1.09,1.33,997500,{"date":1967,"open":1968,"high":1969,"low":349,"close":1609,"change":862,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1609},"2025-10-20",82.39,82.47,-0.7,829800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1272,"change":496,"percent_change":1691,"volume":1977,"transactions":9,"vwap":1272},"2025-10-17",81.73,82.49,81.42,810600,{"date":1979,"open":1980,"high":1980,"low":1338,"close":1278,"change":1625,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1278},"2025-10-16",82.55,-1.06,789300,{"date":1984,"open":1985,"high":381,"low":361,"close":1986,"change":1908,"percent_change":1707,"volume":1987,"transactions":9,"vwap":1986},"2025-10-15",81.94,82.23,945300,{"date":1989,"open":1990,"high":1986,"low":338,"close":1432,"change":1991,"percent_change":1860,"volume":1992,"transactions":9,"vwap":1432},"2025-10-14",81.099998,0.65,743500,{"date":1994,"open":1338,"high":1995,"low":1630,"close":453,"change":1236,"percent_change":227,"volume":1996,"transactions":9,"vwap":453},"2025-10-13",83.040001,1068300,{"date":1998,"open":401,"high":1608,"low":1999,"close":1894,"change":2000,"percent_change":1120,"volume":2001,"transactions":9,"vwap":1894},"2025-10-10",79.89,0.24,928500,{"date":2003,"open":1432,"high":2004,"low":2005,"close":1895,"change":585,"percent_change":1259,"volume":2006,"transactions":9,"vwap":1895},"2025-10-09",82.41,80.5,942400,{"date":2008,"open":2009,"high":524,"low":1432,"close":1318,"change":249,"percent_change":1660,"volume":2010,"transactions":9,"vwap":1318},"2025-10-08",83.57,1563900,{"date":2012,"open":1918,"high":543,"low":564,"close":2013,"change":1856,"percent_change":1056,"volume":2014,"transactions":9,"vwap":2013},"2025-10-07",83,986500,{"date":2016,"open":1226,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":642,"volume":2021,"transactions":9,"vwap":2019},"2025-10-06",84,83.26,83.61,-0.25,1247800,{"date":2023,"open":1286,"high":1463,"low":2024,"close":2025,"change":1827,"percent_change":690,"volume":2026,"transactions":9,"vwap":2025},"2025-10-03",82.89,83.86,908100,{"date":2028,"open":2029,"high":2030,"low":1968,"close":2031,"change":1320,"percent_change":1821,"volume":2032,"transactions":9,"vwap":2031},"2025-10-02",82.48,83.65,83.18,999200,{"date":2034,"open":1242,"high":2035,"low":2036,"close":2037,"change":680,"percent_change":1373,"volume":2038,"transactions":9,"vwap":2037},"2025-10-01",83.31,82.16,82.76,1053800,{"date":2040,"open":2041,"high":543,"low":1240,"close":2042,"change":178,"percent_change":1333,"volume":2043,"transactions":9,"vwap":2042},"2025-09-30",83.27,83.22,1160500,{"date":2045,"open":451,"high":2046,"low":1332,"close":2047,"change":1691,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-29",83.3,83.25,1.39,812400,{"date":2051,"open":1618,"high":2004,"low":1611,"close":1318,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1318},"2025-09-26",1.28,1.58,685100,{"date":2056,"open":2057,"high":361,"low":1154,"close":1894,"change":1114,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1894},"2025-09-25",81.12,-0.28,562600,{"date":2061,"open":1642,"high":1986,"low":338,"close":1520,"change":259,"percent_change":631,"volume":2062,"transactions":9,"vwap":1520},"2025-09-24",1432000,{"date":2064,"open":2065,"high":710,"low":1931,"close":2066,"change":445,"percent_change":163,"volume":2067,"transactions":9,"vwap":2066},"2025-09-23",81.85,81.37,1093100,{"date":2069,"open":2070,"high":1572,"low":2071,"close":1609,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1609},"2025-09-22",80.050003,79.92,1.67,2.09,1275900,{"date":2076,"open":2077,"high":1154,"low":1659,"close":1141,"change":2078,"percent_change":1637,"volume":2079,"transactions":9,"vwap":1141},"2025-09-19",80.61,-0.5,2687700,{"date":2081,"open":1391,"high":1271,"low":1814,"close":380,"change":690,"percent_change":547,"volume":2082,"transactions":9,"vwap":380},"2025-09-18",970900,{"date":2084,"open":2085,"high":1520,"low":2086,"close":1684,"change":289,"percent_change":290,"volume":2087,"transactions":9,"vwap":1684},"2025-09-17",80,79.6,692300,{"date":2089,"open":1389,"high":1257,"low":1382,"close":1597,"change":1748,"percent_change":896,"volume":2090,"transactions":9,"vwap":1597},"2025-09-16",1180300,{"date":2092,"open":2093,"high":362,"low":1415,"close":2094,"change":631,"percent_change":43,"volume":2095,"transactions":9,"vwap":2094},"2025-09-15",79.97,79.71,799200,{"date":2097,"open":1514,"high":352,"low":1999,"close":1931,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1931},"2025-09-12",-0.82,-1.01,671900,{"date":2102,"open":1727,"high":1338,"low":1738,"close":1424,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1424},"2025-09-11",2.76,3.53,937300,{"date":2107,"open":2108,"high":1838,"low":2109,"close":1831,"change":2110,"percent_change":332,"volume":2111,"transactions":9,"vwap":1831},"2025-09-10",79.07,77.82,-1.29,1214400,{"date":2113,"open":1673,"high":1766,"low":330,"close":1415,"change":1833,"percent_change":978,"volume":2114,"transactions":9,"vwap":1415},"2025-09-09",924600,{"date":2116,"open":288,"high":2117,"low":2118,"close":720,"change":1685,"percent_change":1692,"volume":2119,"transactions":9,"vwap":720},"2025-09-08",79.040001,76.85,1119400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2109,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2109},"2025-09-05",78.61,79.24,77.32,-0.79,-1,958500,{"date":2129,"open":788,"high":2130,"low":1119,"close":2122,"change":141,"percent_change":833,"volume":2131,"transactions":9,"vwap":2122},"2025-09-04",78.63,763800,{"date":2133,"open":321,"high":778,"low":321,"close":1722,"change":1333,"percent_change":72,"volume":2134,"transactions":9,"vwap":1722},"2025-09-03",700000,{"date":2136,"open":797,"high":1390,"low":1356,"close":2137,"change":774,"percent_change":1494,"volume":2138,"transactions":9,"vwap":2137},"2025-09-02",78.059998,727700,{"date":2140,"open":2141,"high":1837,"low":772,"close":1591,"change":1489,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1591},"2025-08-29",79.019997,0.41,947800,{"date":2145,"open":1149,"high":2070,"low":1690,"close":1096,"change":1867,"percent_change":1070,"volume":2146,"transactions":9,"vwap":1096},"2025-08-28",748500,{"date":2148,"open":730,"high":2149,"low":730,"close":1818,"change":1619,"percent_change":1908,"volume":2150,"transactions":9,"vwap":1818},"2025-08-27",80.029999,843600,{"date":2152,"open":1761,"high":2153,"low":1680,"close":1584,"change":1078,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1584},"2025-08-26",80.12,-0.4,1028200,{"date":2157,"open":1618,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-25",81.26,79.52,79.9,-1.6,-1.96,855000,{"date":2165,"open":2166,"high":451,"low":1278,"close":1269,"change":2167,"percent_change":78,"volume":2168,"transactions":9,"vwap":1269},"2025-08-22",81.68,0.27,771900,{"date":2170,"open":414,"high":1331,"low":1271,"close":2171,"change":1488,"percent_change":122,"volume":2172,"transactions":9,"vwap":2171},"2025-08-21",81.23,817200,{"date":2174,"open":2175,"high":383,"low":2176,"close":1493,"change":1970,"percent_change":1410,"volume":2177,"transactions":9,"vwap":1493},"2025-08-20",81.96,80.9,848800,{"date":2179,"open":2180,"high":1572,"low":2180,"close":2166,"change":1220,"percent_change":1691,"volume":2181,"transactions":9,"vwap":2166},"2025-08-19",80.33,798300,{"date":2183,"open":338,"high":2171,"low":1596,"close":1630,"change":57,"percent_change":173,"volume":2184,"transactions":9,"vwap":1630},"2025-08-18",738700,{"date":2186,"open":1611,"high":770,"low":2005,"close":360,"change":2187,"percent_change":2187,"volume":2188,"transactions":9,"vwap":360},"2025-08-15",-0.01,562200,{"date":2190,"open":2191,"high":1609,"low":2192,"close":1426,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1426},"2025-08-14",81.4,80.27,-1.38,-1.68,866000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1936,"change":1359,"percent_change":1203,"volume":2201,"transactions":9,"vwap":1936},"2025-08-13",80.8,82.07,80.49,676200,{"date":2203,"open":1617,"high":1512,"low":2159,"close":1480,"change":1833,"percent_change":141,"volume":2204,"transactions":9,"vwap":1480},"2025-08-12",724500,{"date":2206,"open":2207,"high":1493,"low":393,"close":2208,"change":455,"percent_change":300,"volume":2209,"transactions":9,"vwap":2208},"2025-08-11",80.46,80.31,1136300,{"date":2211,"open":1855,"high":1647,"low":806,"close":1248,"change":1691,"percent_change":17,"volume":2212,"transactions":9,"vwap":1248},"2025-08-08",998600,{"date":2214,"open":1814,"high":1931,"low":1137,"close":1837,"change":2000,"percent_change":1120,"volume":2215,"transactions":9,"vwap":1837},"2025-08-07",878700,{"date":2217,"open":2218,"high":1818,"low":778,"close":1814,"change":1574,"percent_change":1833,"volume":2219,"transactions":9,"vwap":1814},"2025-08-06",78.67,833000,{"date":2221,"open":1727,"high":2222,"low":1711,"close":1700,"change":1489,"percent_change":2142,"volume":2223,"transactions":9,"vwap":1700},"2025-08-05",79.13,894600,{"date":2225,"open":2109,"high":730,"low":812,"close":2226,"change":937,"percent_change":1860,"volume":2227,"transactions":9,"vwap":2226},"2025-08-04",78.45,994300,{"date":2229,"open":2230,"high":794,"low":2231,"close":1704,"change":2232,"percent_change":731,"volume":2233,"transactions":9,"vwap":1704},"2025-08-01",77.010002,76.22,1.52,1759300,{"date":2235,"open":811,"high":778,"low":2236,"close":1355,"change":1827,"percent_change":670,"volume":2237,"transactions":9,"vwap":1355},"2025-07-31",75.62,1990700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1792,"change":43,"percent_change":1637,"volume":2243,"transactions":9,"vwap":1792},"2025-07-30",75.68,76.44,75.050003,1753900,{"date":2245,"open":1076,"high":2246,"low":2247,"close":2248,"change":1333,"percent_change":72,"volume":2249,"transactions":9,"vwap":2248},"2025-07-29",76.36,75.76,76.099998,918400,{"date":2251,"open":2252,"high":2253,"low":1785,"close":1039,"change":173,"percent_change":535,"volume":2254,"transactions":9,"vwap":1039},"2025-07-28",76.089996,76.69,1019100,{"date":2256,"open":212,"high":751,"low":2257,"close":1029,"change":322,"percent_change":300,"volume":2258,"transactions":9,"vwap":1029},"2025-07-25",75.61,1137100,{"date":2260,"open":819,"high":226,"low":2261,"close":2231,"change":196,"percent_change":101,"volume":2262,"transactions":9,"vwap":2231},"2025-07-24",75.64,1716800,{"date":2264,"open":1722,"high":1831,"low":2265,"close":1799,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1799},"2025-07-23",76.55,-1.35,-1.73,2018100,{"date":2270,"open":2271,"high":1343,"low":2271,"close":805,"change":94,"percent_change":2272,"volume":2273,"transactions":9,"vwap":805},"2025-07-22",77.29,1.45,1357300,{"date":2275,"open":1818,"high":2071,"low":267,"close":1771,"change":100,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1771},"2025-07-21",-3.52,1332200,{"date":2279,"open":2149,"high":401,"low":2280,"close":1761,"change":178,"percent_change":1333,"volume":2281,"transactions":9,"vwap":1761},"2025-07-18",79.32,894100,{"date":2283,"open":1475,"high":2284,"low":1414,"close":804,"change":2285,"percent_change":1613,"volume":2286,"transactions":9,"vwap":804},"2025-07-17",80.82,-0.52,1028700,{"date":2288,"open":771,"high":1419,"low":771,"close":1475,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1475},"2025-07-16",1.82,2.32,885100,{"date":2293,"open":2294,"high":1895,"low":1721,"close":297,"change":1259,"percent_change":2295,"volume":2296,"transactions":9,"vwap":297},"2025-07-15",80.24,-2.3,734500,{"date":2298,"open":1664,"high":2077,"low":797,"close":1147,"change":1744,"percent_change":632,"volume":2299,"transactions":9,"vwap":1147},"2025-07-14",915800,{"date":2301,"open":360,"high":411,"low":2294,"close":1271,"change":2302,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1271},"2025-07-11",0.02,625000,{"date":2305,"open":2171,"high":2306,"low":2307,"close":433,"change":764,"percent_change":1954,"volume":2308,"transactions":9,"vwap":433},"2025-07-10",82.019997,80.71,851300,{"date":2310,"open":2311,"high":2312,"low":2191,"close":1636,"change":2313,"percent_change":248,"volume":2314,"transactions":9,"vwap":1636},"2025-07-09",82.14,82.37,-0.56,545200,{"date":2316,"open":2317,"high":2318,"low":2317,"close":1324,"change":78,"percent_change":711,"volume":2319,"transactions":9,"vwap":1324},"2025-07-08",81.58,82.59,653100,{"date":2321,"open":1425,"high":1629,"low":2322,"close":2323,"change":1748,"percent_change":1476,"volume":2324,"transactions":9,"vwap":2323},"2025-07-07",81.44,81.89,683900,{"date":2326,"open":2327,"high":383,"low":2328,"close":422,"change":2154,"percent_change":2329,"volume":2330,"transactions":9,"vwap":422},"2025-07-03",82.18,81.050003,-0.49,503200,{"date":2332,"open":2333,"high":2334,"low":454,"close":2327,"change":2302,"percent_change":2302,"volume":2335,"transactions":9,"vwap":2327},"2025-07-02",82.089996,82.38,922600,{"date":2337,"open":2338,"high":1995,"low":2339,"close":2036,"change":833,"percent_change":496,"volume":2340,"transactions":9,"vwap":2036},"2025-07-01",81.38,81.14,1009200,{"date":2342,"open":2191,"high":2343,"low":1937,"close":2191,"change":2020,"percent_change":259,"volume":2344,"transactions":9,"vwap":2191},"2025-06-30",81.65,797400,{"date":2346,"open":1278,"high":2347,"low":1424,"close":2343,"change":1121,"percent_change":1944,"volume":2348,"transactions":9,"vwap":2343},"2025-06-27",81.95,1165200,{"date":2350,"open":2085,"high":2351,"low":2094,"close":2158,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2158},"2025-06-26",81.31,1.5,1.88,955700,{"date":2356,"open":1391,"high":2160,"low":277,"close":1818,"change":535,"percent_change":1753,"volume":2357,"transactions":9,"vwap":1818},"2025-06-25",1104600,{"date":2359,"open":1391,"high":2360,"low":1673,"close":2086,"change":535,"percent_change":1753,"volume":2361,"transactions":9,"vwap":2086},"2025-06-24",79.84,697600,{"date":2363,"open":2364,"high":1766,"low":830,"close":1415,"change":1464,"percent_change":575,"volume":2365,"transactions":9,"vwap":1415},"2025-06-23",78.76,664600,{"date":2367,"open":1851,"high":1865,"low":1717,"close":2368,"change":2167,"percent_change":1048,"volume":2369,"transactions":9,"vwap":2368},"2025-06-20",78.57,1227900,{"date":2371,"open":787,"high":1137,"low":1047,"close":1705,"change":711,"percent_change":1821,"volume":2372,"transactions":9,"vwap":1705},"2025-06-18",854000,{"date":2374,"open":762,"high":762,"low":267,"close":1810,"change":1079,"percent_change":2285,"volume":2375,"transactions":9,"vwap":1810},"2025-06-17",723800,{"date":2377,"open":1809,"high":795,"low":2378,"close":1125,"change":556,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1125},"2025-06-16",78.13,-0.22,652100,{"date":2382,"open":1091,"high":1521,"low":832,"close":1137,"change":2383,"percent_change":1914,"volume":2384,"transactions":9,"vwap":1137},"2025-06-13",-1.67,1075000,{"date":2386,"open":1513,"high":1433,"low":1397,"close":779,"change":2387,"percent_change":1273,"volume":2388,"transactions":9,"vwap":779},"2025-06-12",0.72,861800,{"date":2390,"open":1163,"high":2180,"low":1500,"close":1820,"change":1439,"percent_change":195,"volume":2391,"transactions":9,"vwap":1820},"2025-06-11",862600,{"date":2393,"open":1486,"high":2208,"low":1398,"close":1163,"change":72,"percent_change":603,"volume":2394,"transactions":9,"vwap":1163},"2025-06-10",828300,{"date":2396,"open":2397,"high":1419,"low":1865,"close":1761,"change":141,"percent_change":904,"volume":2398,"transactions":9,"vwap":1761},"2025-06-09",79.050003,1013700,{"date":2400,"open":2401,"high":1091,"low":2402,"close":2123,"change":905,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2123},"2025-06-06",78.71,78.7,1.29,818300,{"date":2406,"open":2407,"high":1155,"low":1356,"close":193,"change":2408,"percent_change":506,"volume":2409,"transactions":9,"vwap":193},"2025-06-05",78.18,0.17,782800,{"date":2411,"open":1705,"high":2122,"low":1922,"close":2137,"change":476,"percent_change":1779,"volume":2412,"transactions":9,"vwap":2137},"2025-06-04",1134500,{"date":2414,"open":1786,"high":1727,"low":1053,"close":2415,"change":78,"percent_change":1320,"volume":2416,"transactions":9,"vwap":2415},"2025-06-03",78.17,1546800,{"date":2418,"open":1126,"high":299,"low":2419,"close":279,"change":961,"percent_change":455,"volume":2420,"transactions":9,"vwap":279},"2025-06-02",76.52,997100,{"date":2422,"open":741,"high":2423,"low":1786,"close":762,"change":2424,"percent_change":904,"volume":2425,"transactions":9,"vwap":762},"2025-05-30",78.33,0.57,879900,{"date":2427,"open":1037,"high":839,"low":1112,"close":2428,"change":2429,"percent_change":712,"volume":2430,"transactions":9,"vwap":2428},"2025-05-29",77.43,0.38,824900,{"date":2432,"open":204,"high":265,"low":2433,"close":844,"change":1856,"percent_change":2125,"volume":2434,"transactions":9,"vwap":844},"2025-05-28",76.74,952000,{"date":2436,"open":2437,"high":1098,"low":194,"close":812,"change":2438,"percent_change":1685,"volume":2439,"transactions":9,"vwap":812},"2025-05-27",77.27,0.88,1122900,{"date":2441,"open":2442,"high":24,"low":2443,"close":2444,"change":536,"percent_change":1488,"volume":2445,"transactions":9,"vwap":2444},"2025-05-23",76.18,75.74,76.78,948000,{"date":2447,"open":1047,"high":2448,"low":215,"close":868,"change":1410,"percent_change":1954,"volume":2449,"transactions":9,"vwap":868},"2025-05-22",77.79,1304200,{"date":2451,"open":1752,"high":832,"low":2452,"close":1113,"change":322,"percent_change":300,"volume":2453,"transactions":9,"vwap":1113},"2025-05-21",77.16,1428500,{"date":2455,"open":2456,"high":1737,"low":2457,"close":298,"change":2078,"percent_change":1631,"volume":2458,"transactions":9,"vwap":298},"2025-05-20",78.099998,77.5,842700,{"date":2460,"open":788,"high":2461,"low":2462,"close":1831,"change":1078,"percent_change":1079,"volume":2463,"transactions":9,"vwap":1831},"2025-05-19",78.47,77.25,944000,{"date":2465,"open":278,"high":2466,"low":24,"close":2461,"change":2232,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2461},"2025-05-16",78.88,1.98,1249300,{"date":2470,"open":2471,"high":1786,"low":1794,"close":1068,"change":1669,"percent_change":79,"volume":2472,"transactions":9,"vwap":1068},"2025-05-15",75.41,1443900,{"date":2474,"open":2257,"high":2475,"low":2476,"close":2477,"change":2285,"percent_change":425,"volume":2478,"transactions":9,"vwap":2477},"2025-05-14",75.83,74.31,75.3,1009800,{"date":2480,"open":2481,"high":1777,"low":867,"close":2482,"change":101,"percent_change":1132,"volume":2483,"transactions":9,"vwap":2482},"2025-05-13",76.7,75.82,1070200,{"date":2485,"open":813,"high":267,"low":1526,"close":2486,"change":146,"percent_change":1273,"volume":2487,"transactions":9,"vwap":2486},"2025-05-12",76.56,1184500,{"date":2489,"open":1794,"high":2252,"low":1794,"close":818,"change":1574,"percent_change":712,"volume":2490,"transactions":9,"vwap":818},"2025-05-09",1045600,{"date":2492,"open":1363,"high":20,"low":2493,"close":1357,"change":196,"percent_change":1638,"volume":2494,"transactions":9,"vwap":1357},"2025-05-08",75.48,961700,{"date":2496,"open":226,"high":741,"low":2497,"close":2498,"change":1638,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-07",75.71,76.07,-0.98,1217900,{"date":2502,"open":2242,"high":1771,"low":2503,"close":729,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":729},"2025-05-06",74.14,1.64,2.18,1602300,{"date":2508,"open":2498,"high":942,"low":2509,"close":2510,"change":2511,"percent_change":107,"volume":2512,"transactions":9,"vwap":2510},"2025-05-05",75.089996,75.18,-1.37,1549800,{"date":2514,"open":268,"high":805,"low":2515,"close":2265,"change":25,"percent_change":26,"volume":2516,"transactions":9,"vwap":2265},"2025-05-02",75.73,2262000,{"date":2518,"open":309,"high":1383,"low":2519,"close":1046,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1046},"2025-05-01",74.68,-3.26,-4.08,2878000,{"date":2524,"open":2360,"high":1141,"low":2461,"close":2160,"change":322,"percent_change":2020,"volume":2525,"transactions":9,"vwap":2160},"2025-04-30",1656200,{"date":2527,"open":1383,"high":1930,"low":1420,"close":2528,"change":711,"percent_change":1294,"volume":2529,"transactions":9,"vwap":2528},"2025-04-29",80.099998,866100,{"date":187,"open":1343,"high":728,"low":1343,"close":1084,"change":594,"percent_change":576,"volume":2531,"transactions":9,"vwap":1084},1048700]