[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SO":3,"homepage-market-summary":35,"stock-historical-SO":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SO","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},"The Southern Company","NYSE",null,"ELECTRIC SERVICES","Southern is one of the largest utilities in the US. The company serves 9 million customers with vertically integrated electric utilities in three states and natural gas distribution utilities in four states. It owns 46 gigawatts of rate-regulated generating capacity, primarily for serving customers in Georgia, Alabama, and Mississippi. Subsidiary Southern Power owns 13 gigawatts of natural gas generation and renewable energy across the US and sells the electricity primarily under long-term contracts.","29,800","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5287,3.04,"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},86.15,85.32,86.23,84.945,85.44,0.71,0.83,5951597.414975,62899,85.8867,100.84,81.69,5835865.170463283,23.3,11282,{"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},5615266,2049572157.786284,-5.07,"2025-04-28",[189,190,199,209,220,230,241,252,262,273,282,290,300,311,320,330,341,350,361,372,381,391,402,412,421,432,442,451,462,473,483,494,505,516,526,537,547,558,569,579,590,600,610,621,630,639,650,658,669,680,691,701,708,718,728,739,750,760,771,778,786,794,799,807,815,823,832,839,847,854,861,870,877,885,893,901,909,918,925,933,941,949,955,961,970,979,986,994,1002,1010,1019,1028,1033,1040,1048,1055,1060,1069,1077,1084,1090,1097,1105,1112,1118,1124,1132,1139,1145,1151,1156,1162,1169,1174,1181,1186,1193,1199,1204,1210,1216,1221,1225,1232,1238,1242,1250,1257,1266,1272,1279,1287,1293,1299,1304,1310,1317,1322,1328,1334,1342,1350,1358,1366,1373,1381,1388,1394,1401,1405,1412,1417,1424,1429,1435,1441,1448,1453,1458,1463,1468,1476,1483,1489,1496,1503,1511,1518,1526,1534,1542,1550,1558,1564,1571,1578,1586,1593,1598,1605,1614,1621,1628,1634,1641,1647,1654,1662,1668,1674,1680,1687,1692,1698,1703,1708,1713,1718,1723,1729,1736,1742,1748,1755,1763,1772,1778,1784,1792,1797,1804,1810,1817,1824,1829,1836,1842,1849,1853,1859,1863,1869,1876,1881,1887,1892,1897,1904,1912,1917,1922,1926,1931,1936,1942,1949,1954,1960,1966,1972,1977,1984,1990,1994,2000,2007,2014,2022,2031,2035,2041,2045,2049,2056,2060,2063,2068,2072,2078,2082,2087,2090,2094,2101,2107,2111,2115,2121,2128,2134,2138,2145,2150,2155,2161,2166,2170,2175,2179,2184,2188,2192,2197,2203,2206,2211,2216,2223,2227,2233,2239,2245,2249,2255,2262,2266,2270,2275,2279,2284,2288,2292,2295,2299,2303,2308,2313,2316,2319,2324,2329,2333,2336,2344,2349,2353,2356,2361,2366,2370,2374,2378,2384,2388,2392,2396,2404,2413,2418,2424,2429,2433,2438,2445,2450,2454,2459,2463,2468,2475,2480,2484,2489,2496,2500,2505,2510,2515,2520,2524,2529,2535,2543,2550,2558,2563,2568,2575,2578,2582,2585,2589,2593,2596,2599],{"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":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",85.5,86.0102,85.185,0,5626498.334433,61957,85.6156,{"date":200,"open":201,"high":202,"low":203,"close":24,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",84.2,85.52,84.14,1.65,1.97,5773141.869323,69476,85.0215,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",83.75,84.385,83.17,83.79,0.07,0.08,6572359.052794,68892,83.8607,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",83.72,84.31,83.59,0.25,0.3,7802505.808017,87773,83.8049,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",82.64,83.605,82.01,83.47,0.58,0.7,7566975.407657,68019,83.1775,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",83.76,83.98,82.88,82.89,-0.56,-0.67,8554329.640639,71955,83.1123,{"date":253,"open":254,"high":255,"low":31,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",81.95,83.65,83.45,1.1,1.34,9859861.969628,74950,83.1428,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",82.96,83.07,81.91,82.35,-0.53,-0.64,5048943.334243,65560,82.3324,{"date":274,"open":275,"high":276,"low":277,"close":245,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",82.67,83.01,82.09,-0.01,4920498.271606,68340,82.623,{"date":283,"open":244,"high":244,"low":284,"close":246,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",82.835,-0.58,-0.69,4918783.895848,64075,83.2356,{"date":291,"open":292,"high":293,"low":294,"close":235,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",84.76,84.9,83.21,-1.68,-1.97,5572817.957117,74250,83.6664,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",85.24,85.9391,84.97,85.15,-0.31,-0.36,4350745.969694,54435,85.2429,{"date":312,"open":202,"high":20,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",85.18,85.46,-0.06,-0.07,7828972.857663,73900,85.5683,{"date":321,"open":322,"high":323,"low":324,"close":202,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",86.33,86.35,85.425,-1.24,-1.43,15154861.737187,67222,85.6533,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",86.64,86.79,86.0165,86.76,0.53,0.61,5354746.747986,62481,86.5211,{"date":342,"open":343,"high":344,"low":345,"close":22,"change":346,"percent_change":78,"volume":347,"transactions":348,"vwap":349},"2026-09-16",86.41,86.83,85.87,0.28,5924113.923412,57061,86.3464,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",87.17,87.22,85.91,85.95,-1.05,-1.21,5101606.158819,61906,86.2999,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",87.72,87.97,86.66,87,-0.17,-0.2,5205575.172866,59586,86.9569,{"date":373,"open":374,"high":375,"low":376,"close":352,"change":285,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",88.37,88.6548,86.986,-0.66,5335216.851255,59854,87.5543,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":248,"volume":388,"transactions":389,"vwap":390},"2026-09-10",88.92,89.045,87.67,87.75,-0.59,4835351.510235,59451,87.9746,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",89.05,89.19,88.01,88.34,-0.65,-0.73,4551063.232803,63164,88.4319,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":181,"volume":409,"transactions":410,"vwap":411},"2026-09-08",88.16,89.335,88.1,88.99,0.88,6416603.760071,68274,88.9471,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":377,"percent_change":101,"volume":418,"transactions":419,"vwap":420},"2026-09-04",88.32,88.94,87.65,88.11,7184278.880626,67161,88.1934,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",88.59,89.285,88.2091,88.77,0.46,0.52,6016298.482952,64657,88.8686,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":225,"volume":439,"transactions":440,"vwap":441},"2026-09-02",87.99,88.51,87.13,88.31,0.22,5881596.635261,68351,88.0772,{"date":443,"open":444,"high":445,"low":386,"close":446,"change":447,"percent_change":57,"volume":448,"transactions":449,"vwap":450},"2026-09-01",88.43,88.78,88.09,0.09,4893005.36736,64441,88.0671,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",88.04,88.22,87.2,88,-0.25,-0.28,6626371.855359,76504,87.9267,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",89.37,89.57,87.88,88.25,-0.8,-0.9,6346498.371151,71399,88.3604,{"date":474,"open":475,"high":476,"low":477,"close":393,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",89,89.41,88.27,-0.71,-0.79,6699840.693374,72496,88.7539,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",89.92,90.58,89.67,89.76,-0.21,-0.23,4548586.61172,56660,89.9606,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",90,90.54,89.71,89.97,-0.13,-0.14,4979169.441137,71033,90.0997,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",89.06,90.47,89.055,90.1,1.16,1.3,8594811.935495,85095,90.0344,{"date":517,"open":518,"high":519,"low":520,"close":415,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",91.48,91.65,88.91,-2.49,-2.72,6657540.559703,76618,89.7062,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",91.75,92.65,91.41,91.43,-0.76,-0.82,5400330.727586,63465,91.9199,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":173,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",92.56,92.92,91.58,92.19,0.13,4216581.632168,58196,92.1802,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",93.16,93.475,92.01,92.07,-0.22,-0.24,4177109.161058,63900,92.3674,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",91.6,92.64,91.57,92.29,-0.51,-0.55,4386385.564577,60175,92.2096,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",92.59,93.3851,92.54,92.8,0.01,4184297.96841,51067,92.9541,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",92.82,93.005,92.44,92.79,0.27,0.29,3445881.968219,50145,92.7099,{"date":591,"open":592,"high":571,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",91.76,91.7325,92.52,0.6,0.65,2862284.760944,46127,92.2773,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":236,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",91.19,92.09,91.025,91.92,0.63,4857049.855407,59316,91.8046,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",92.35,93.0088,91.05,91.34,-1.35,-1.46,4856568.073361,69274,91.3749,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":489,"percent_change":490,"volume":627,"transactions":628,"vwap":629},"2026-08-07",92.2,93.59,91.745,92.69,7046311.393042,52900,92.8454,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":368,"percent_change":489,"volume":636,"transactions":637,"vwap":638},"2026-08-06",94.02,94.2077,92,92.9,4013367.733111,54074,92.6298,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",93.5,94.4396,91.905,93.1,-0.15,-0.16,5383810.174234,64812,92.7188,{"date":651,"open":603,"high":652,"low":653,"close":654,"change":122,"percent_change":78,"volume":655,"transactions":656,"vwap":657},"2026-08-04",93.54,91.25,93.25,11001085.156635,102193,92.6447,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",92.91,95.31,92.705,92.94,-1.6,-1.69,8950060.32249,95001,93.3334,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",93.89,95.27,93.23,94.54,0.2,0.21,5563303.393144,68940,94.6375,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",97.2,97.31,93.72,94.34,-1.71,-1.78,6155948.86338,86328,94.4904,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":398,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",97.29,97.65,95.7027,96.05,-0.75,5270466.193283,79432,96.4021,{"date":702,"open":693,"high":703,"low":704,"close":704,"change":226,"percent_change":122,"volume":705,"transactions":706,"vwap":707},"2026-07-28",98.86,96.78,4963353.516642,71612,97.5271,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":479,"volume":715,"transactions":716,"vwap":717},"2026-07-27",96.85,98.06,96.3,96.48,-0.77,4633870.758379,60027,96.8791,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":596,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",97.01,97.95,96.63,97.25,0.67,4703341.014323,66879,97.2422,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",95.01,96.67,94.84,96.6,0.8,0.84,4472261.829777,64060,96.3599,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",94.81,95.85,94.4,95.8,1.95,2.08,4510981.168629,61584,95.4116,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":397,"volume":757,"transactions":758,"vwap":759},"2026-07-21",94.01,94.4432,93.21,93.85,-0.61,4622447.985645,58762,93.736,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",95.77,96.3781,94.45,94.46,-0.84,-0.88,4963888.859431,63711,94.8325,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":714,"percent_change":468,"volume":777,"transactions":9,"vwap":776},"2026-07-17",97.3,98.34,95.14,95.3,4926200,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",94.78,96.14,96.07,1.47,1.55,3664100,{"date":787,"open":788,"high":789,"low":765,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",95.72,96.4,94.6,-1.36,-1.42,3303700,{"date":795,"open":710,"high":723,"low":796,"close":797,"change":564,"percent_change":268,"volume":798,"transactions":9,"vwap":797},"2026-07-14",95.74,95.96,2626900,{"date":800,"open":744,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",96.95,95.62,96.47,0.86,0.9,2842200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":427,"volume":814,"transactions":9,"vwap":812},"2026-07-10",95.24,95.93,95.12,95.61,0.44,3096700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":357,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-09",96.43,96.68,94.89,95.17,-1.26,3842800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",97.44,97.62,96,96.38,-0.91,-0.94,5614500,{"date":833,"open":834,"high":835,"low":836,"close":693,"change":512,"percent_change":837,"volume":838,"transactions":9,"vwap":693},"2026-07-07",96.92,99.26,96.82,1.35,7158800,{"date":840,"open":841,"high":842,"low":762,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",97.34,97.73,95.99,-1.99,-2.03,4922100,{"date":848,"open":796,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-07-02",97.98,95.38,2.86,3.01,5279800,{"date":855,"open":856,"high":857,"low":858,"close":811,"change":387,"percent_change":859,"volume":860,"transactions":9,"vwap":811},"2026-07-01",95.88,96.019997,95.080002,-0.62,4678600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",96.2,96.65,95.36,95.71,-1.04,-1.07,6910000,{"date":871,"open":872,"high":873,"low":713,"close":874,"change":875,"percent_change":163,"volume":876,"transactions":9,"vwap":874},"2026-06-29",97.010002,97.52,96.75,-0.41,4566900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":512,"volume":884,"transactions":9,"vwap":882},"2026-06-26",96.64,97.22,96.099998,97.16,1.25,8925300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":543,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-25",95.73,96.87,95.22,95.91,0.14,7233000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":805,"volume":900,"transactions":9,"vwap":898},"2026-06-24",95.23,95.92,94.44,95.78,0.85,7483900,{"date":902,"open":903,"high":904,"low":641,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",94.28,95.11,94.93,1.5,1.61,7586600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",93.059998,94.089996,92.89,93.43,0.34,0.37,7250300,{"date":919,"open":920,"high":921,"low":583,"close":922,"change":923,"percent_change":337,"volume":924,"transactions":9,"vwap":922},"2026-06-18",92.5,94.26,93.089996,0.56,20353100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":687,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-17",93.88,94.64,92.31,92.53,-1.89,7127700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":428,"volume":940,"transactions":9,"vwap":938},"2026-06-16",93.9,95.29,93.71,94.31,0.49,5580400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":151,"volume":948,"transactions":9,"vwap":946},"2026-06-15",93.38,94.75,92.75,93.82,-0.18,6925400,{"date":950,"open":624,"high":951,"low":673,"close":952,"change":156,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-12",94.68,94,0.78,8748200,{"date":956,"open":957,"high":958,"low":754,"close":959,"change":697,"percent_change":468,"volume":960,"transactions":9,"vwap":959},"2026-06-11",94.55,95.059998,93.27,4756000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",93.61,94.5,92.78,94.019997,1.07,1.15,5855200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",91.39,93.36,90.92,92.95,1.67,1.83,6255400,{"date":980,"open":981,"high":965,"low":982,"close":983,"change":984,"percent_change":326,"volume":985,"transactions":9,"vwap":983},"2026-06-08",92.26,90.94,91.28,-1.32,5814300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":967,"volume":993,"transactions":9,"vwap":991},"2026-06-05",92.14,93.57,91.96,92.6,0.98,5619900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":883,"volume":1001,"transactions":9,"vwap":999},"2026-06-04",91.13,91.93,89.94,91.62,1.13,4463800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-03",90.6,92.41,90.19,90.49,-0.02,6635200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",89.34,90.64,89.07,90.51,1.48,1.66,5761800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",91.27,91.56,89.019997,89.029999,-3.02,-3.28,8510700,{"date":1029,"open":920,"high":991,"low":1030,"close":1031,"change":43,"percent_change":564,"volume":1032,"transactions":9,"vwap":1031},"2026-05-29",91.35,92.050003,9749100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":594,"change":1038,"percent_change":71,"volume":1039,"transactions":9,"vwap":594},"2026-05-28",93.73,94.25,92.42,-1.22,3650300,{"date":1041,"open":1042,"high":790,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",93.79,93.46,93.74,-0.35,-0.37,3375000,{"date":1049,"open":1050,"high":1050,"low":1051,"close":912,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":912},"2026-05-26",94.8,93.75,-0.46,-0.49,4168900,{"date":1056,"open":1057,"high":1050,"low":1058,"close":957,"change":122,"percent_change":78,"volume":1059,"transactions":9,"vwap":957},"2026-05-22",94.49,93.77,3396200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-21",93.56,94.41,93.19,94.24,0.62,0.66,3741100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":565,"volume":1076,"transactions":9,"vwap":1074},"2026-05-20",94.51,94.66,93.53,93.62,-0.52,5306800,{"date":1078,"open":1062,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":427,"volume":1083,"transactions":9,"vwap":1081},"2026-05-19",94.95,93.17,94.14,0.43,8408500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":937,"change":511,"percent_change":883,"volume":1089,"transactions":9,"vwap":937},"2026-05-18",92.23,93.97,92.15,6781000,{"date":1091,"open":624,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":357,"volume":1096,"transactions":9,"vwap":1094},"2026-05-15",93.92,92.34,92.55,-1.13,7820600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":236,"volume":1104,"transactions":9,"vwap":1102},"2026-05-14",93.11,93.69,92.81,93.68,0.54,4786900,{"date":1106,"open":1107,"high":1108,"low":988,"close":1109,"change":1110,"percent_change":1045,"volume":1111,"transactions":9,"vwap":1109},"2026-05-13",92.84,93.18,93.14,-0.33,4944400,{"date":1113,"open":754,"high":1114,"low":583,"close":1115,"change":916,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-12",93.83,93.47,0.4,4511500,{"date":1119,"open":981,"high":1073,"low":1120,"close":1121,"change":512,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-11",91.94,93.099998,1.42,4434500,{"date":1125,"open":920,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-08",93,91.61,91.8,-0.63,-0.68,4466400,{"date":1133,"open":1134,"high":1134,"low":990,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-07",93.51,92.43,-1.08,-1.15,6068000,{"date":1140,"open":1141,"high":1142,"low":1134,"close":1134,"change":1143,"percent_change":521,"volume":1144,"transactions":9,"vwap":1134},"2026-05-06",95.45,95.67,-2.39,6337100,{"date":1146,"open":1147,"high":888,"low":887,"close":1148,"change":1149,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",96.22,95.9,-0.09,8315900,{"date":1152,"open":843,"high":723,"low":1153,"close":843,"change":1154,"percent_change":101,"volume":1155,"transactions":9,"vwap":843},"2026-05-04",95.53,-0.72,6040600,{"date":1157,"open":1158,"high":1159,"low":843,"close":1160,"change":575,"percent_change":575,"volume":1161,"transactions":9,"vwap":1160},"2026-05-01",96.57,97.4,96.71,7189300,{"date":1163,"open":964,"high":1160,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",94.21,96.7,3.19,3.41,8323500,{"date":1170,"open":1171,"high":1063,"low":943,"close":1134,"change":469,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1134},"2026-04-29",93.91,-0.95,4647500,{"date":1175,"open":1176,"high":1177,"low":1087,"close":1063,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1063},"2026-04-28",94.62,95.010002,0.64,0.68,3949900,{"date":1182,"open":755,"high":1183,"low":1184,"close":1058,"change":346,"percent_change":226,"volume":1185,"transactions":9,"vwap":1058},"2026-04-27",94.58,93.52,4224000,{"date":1187,"open":1044,"high":1188,"low":1189,"close":1190,"change":163,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",94.099998,93.040001,93.49,-0.45,3086500,{"date":1194,"open":563,"high":1195,"low":563,"close":1171,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1171},"2026-04-23",93.96,2.04,2.22,3528400,{"date":1200,"open":1201,"high":1099,"low":560,"close":1202,"change":72,"percent_change":72,"volume":1203,"transactions":9,"vwap":1202},"2026-04-22",92.58,91.87,3774600,{"date":1205,"open":1134,"high":1035,"low":1206,"close":605,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":605},"2026-04-21",91.91,-1.59,-1.7,3693800,{"date":1211,"open":1081,"high":1212,"low":973,"close":1134,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1134},"2026-04-20",94.9,-1,-1.06,3020300,{"date":1217,"open":765,"high":1218,"low":1219,"close":1071,"change":117,"percent_change":875,"volume":1220,"transactions":9,"vwap":1071},"2026-04-17",94.72,93.31,4894100,{"date":1222,"open":1057,"high":672,"low":935,"close":1212,"change":1223,"percent_change":585,"volume":1224,"transactions":9,"vwap":1212},"2026-04-16",0.26,3108500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":928,"change":984,"percent_change":1230,"volume":1231,"transactions":9,"vwap":928},"2026-04-15",95.43,95.59,94.56,-1.38,3588800,{"date":1233,"open":1234,"high":1235,"low":1218,"close":797,"change":1236,"percent_change":1236,"volume":1237,"transactions":9,"vwap":797},"2026-04-14",95.98,96.11,0.03,5339400,{"date":1239,"open":723,"high":1240,"low":1153,"close":810,"change":1038,"percent_change":821,"volume":1241,"transactions":9,"vwap":810},"2026-04-13",97.38,4731900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1191,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",97.33,98.2,96.84,97.15,-0.44,3475100,{"date":1251,"open":704,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1082,"volume":1256,"transactions":9,"vwap":1254},"2026-04-09",98.49,96.76,97.59,0.42,4250100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-08",96.13,97.19,95.2,97.17,0.35,0.36,5793500,{"date":1267,"open":1268,"high":1269,"low":879,"close":836,"change":1270,"percent_change":1270,"volume":1271,"transactions":9,"vwap":836},"2026-04-07",96.93,97.96,-0.12,3796500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":564,"percent_change":1075,"volume":1278,"transactions":9,"vwap":1277},"2026-04-06",97.13,97.94,96.83,96.94,3469300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":336,"volume":1286,"transactions":9,"vwap":1284},"2026-04-02",97.5,97.84,97,97.45,0.51,4566600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1277,"change":1255,"percent_change":813,"volume":1292,"transactions":9,"vwap":1277},"2026-04-01",96.089996,97.14,95.94,4918300,{"date":1294,"open":1268,"high":1295,"low":1296,"close":1297,"change":875,"percent_change":163,"volume":1298,"transactions":9,"vwap":1297},"2026-03-31",97.089996,95.25,96.52,6716000,{"date":1300,"open":731,"high":1254,"low":781,"close":1268,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1268},"2026-03-30",1.38,1.44,5907900,{"date":1305,"open":1306,"high":1307,"low":1177,"close":1308,"change":543,"percent_change":891,"volume":1309,"transactions":9,"vwap":1308},"2026-03-27",95.58,96.56,95.55,6097700,{"date":1311,"open":1312,"high":1153,"low":1313,"close":1314,"change":1315,"percent_change":804,"volume":1316,"transactions":9,"vwap":1314},"2026-03-26",94.59,94.35,95.42,0.81,3723200,{"date":1318,"open":674,"high":1319,"low":755,"close":1320,"change":606,"percent_change":724,"volume":1321,"transactions":9,"vwap":1320},"2026-03-25",95.099998,94.61,3539900,{"date":1323,"open":1043,"high":858,"low":1324,"close":1325,"change":1326,"percent_change":225,"volume":1327,"transactions":9,"vwap":1325},"2026-03-24",93.3,93.98,0.23,4016100,{"date":1329,"open":952,"high":1330,"low":1331,"close":1051,"change":1264,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1051},"2026-03-23",94.71,93.58,0.39,5142700,{"date":1335,"open":1336,"high":1337,"low":549,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",96.16,96.45,93.39,-2.84,-2.95,9915000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":306,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-19",96.55,96.98,95.46,96.23,-0.32,5384600,{"date":1351,"open":842,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",97.9,96.53,96.54,-1.73,-1.76,4184800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":766,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-17",99.5,99.58,98.21,98.27,-0.85,3704200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":257,"percent_change":94,"volume":1372,"transactions":9,"vwap":1371},"2026-03-16",98.5,99.31,97.87,99.11,4471600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-13",98.73,99.13,97.97,98.010002,0.17,6966900,{"date":1382,"open":1383,"high":1384,"low":1235,"close":1282,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1282},"2026-03-12",96.19,98.77,1.58,1.64,8656800,{"date":1389,"open":827,"high":1390,"low":1391,"close":1392,"change":278,"percent_change":278,"volume":1393,"transactions":9,"vwap":1392},"2026-03-11",96.28,95.54,96.26,5344100,{"date":1395,"open":1396,"high":1290,"low":1148,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-10",96.79,96.27,-0.98,-1.01,4194000,{"date":1402,"open":1281,"high":1403,"low":1160,"close":723,"change":490,"percent_change":554,"volume":1404,"transactions":9,"vwap":723},"2026-03-09",97.7,5191900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":346,"percent_change":586,"volume":1411,"transactions":9,"vwap":1410},"2026-03-06",97.35,97.93,96.040001,97.48,5963900,{"date":1413,"open":1414,"high":1414,"low":1148,"close":682,"change":1415,"percent_change":1248,"volume":1416,"transactions":9,"vwap":682},"2026-03-05",97.71,-0.43,6217400,{"date":1418,"open":1419,"high":1420,"low":1158,"close":1421,"change":735,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-04",97.41,98.080002,97.63,0.87,5947200,{"date":1425,"open":1426,"high":1427,"low":936,"close":1396,"change":1248,"percent_change":1191,"volume":1428,"transactions":9,"vwap":1396},"2026-03-03",96.66,97.78,4631500,{"date":1430,"open":723,"high":1431,"low":1432,"close":1433,"change":645,"percent_change":645,"volume":1434,"transactions":9,"vwap":1433},"2026-03-02",97.82,97.029999,97.23,5156000,{"date":1436,"open":1437,"high":1377,"low":1438,"close":1240,"change":1439,"percent_change":967,"volume":1440,"transactions":9,"vwap":1240},"2026-02-27",96.46,96.33,1.03,8010100,{"date":1442,"open":1443,"high":1165,"low":1444,"close":1445,"change":1082,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-26",96.29,95.68,96.35,0.45,5711700,{"date":1449,"open":1450,"high":827,"low":1188,"close":896,"change":1451,"percent_change":1451,"volume":1452,"transactions":9,"vwap":896},"2026-02-25",95.65,0.11,5352900,{"date":1454,"open":1455,"high":1234,"low":1081,"close":1456,"change":606,"percent_change":1067,"volume":1457,"transactions":9,"vwap":1456},"2026-02-24",95.15,95.81,5087100,{"date":1459,"open":1176,"high":857,"low":964,"close":1460,"change":408,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-23",95.18,0.93,6950600,{"date":1464,"open":1465,"high":1165,"low":937,"close":1466,"change":697,"percent_change":479,"volume":1467,"transactions":9,"vwap":1466},"2026-02-20",96.51,94.3,10713300,{"date":1469,"open":1470,"high":1471,"low":1051,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-19",95.5,95.66,95.050003,4.01,4.4,16064500,{"date":1477,"open":1478,"high":1005,"low":1479,"close":1480,"change":1481,"percent_change":867,"volume":1482,"transactions":9,"vwap":1480},"2026-02-18",92.22,90.82,91.040001,-0.96,9786800,{"date":1484,"open":1485,"high":811,"low":1486,"close":634,"change":1340,"percent_change":1487,"volume":1488,"transactions":9,"vwap":634},"2026-02-17",94.85,91.98,-3.11,9286400,{"date":1490,"open":583,"high":1491,"low":1492,"close":1079,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1079},"2026-02-13",94.98,92.37,2.39,2.58,9114300,{"date":1497,"open":602,"high":1498,"low":1499,"close":539,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":539},"2026-02-12",93.26,91,1.7,1.87,13100400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":891,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-11",90.71,91.019997,90.15,90.86,0.15,7290600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":258,"percent_change":906,"volume":1517,"transactions":9,"vwap":1516},"2026-02-10",89.73,91.38,89.46,90.72,5783600,{"date":1519,"open":1520,"high":496,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-09",89.66,88.84,89.38,-0.7,-0.78,4422900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1213,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-06",91.5,91.7,89.27,90.080002,-1.1,5453700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1422,"volume":1541,"transactions":9,"vwap":1539},"2026-02-05",90.84,91.64,90.4,91.080002,0.79,5913400,{"date":1543,"open":1544,"high":983,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-04",90.56,90.029999,90.29,0.16,0.18,7338300,{"date":1551,"open":1552,"high":1553,"low":364,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-03",88.19,90.23,90.13,1.94,2.2,6229900,{"date":1559,"open":1560,"high":499,"low":1561,"close":1552,"change":1562,"percent_change":65,"volume":1563,"transactions":9,"vwap":1552},"2026-02-02",89.4,87.84,-1.12,5260600,{"date":1565,"open":415,"high":1566,"low":1567,"close":1568,"change":1379,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-30",89.5,88.14,89.31,0.19,5344800,{"date":1572,"open":1573,"high":1515,"low":1574,"close":1575,"change":1315,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-29",88.79,88.42,89.14,0.92,5943600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":564,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-28",88.69,89.24,88.15,88.33,-0.57,4251300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1521,"change":1179,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1521},"2026-01-27",88.13,89.080002,87.78,0.77,4470400,{"date":1594,"open":456,"high":1595,"low":1596,"close":404,"change":1066,"percent_change":25,"volume":1597,"transactions":9,"vwap":404},"2026-01-26",89.040001,87.98,7611900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1236,"percent_change":1236,"volume":1604,"transactions":9,"vwap":1603},"2026-01-23",87.77,88.5,86.89,87.54,5483900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-22",89.13,89.45,87.39,87.51,-1.64,-1.84,8025700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":78,"percent_change":916,"volume":1620,"transactions":9,"vwap":1619},"2026-01-21",89.33,89.55,88.12,89.15,8555900,{"date":1622,"open":1623,"high":1624,"low":1603,"close":1625,"change":1626,"percent_change":1149,"volume":1627,"transactions":9,"vwap":1625},"2026-01-20",88.6,89.18,88.82,-0.08,6844500,{"date":1629,"open":1630,"high":1560,"low":1631,"close":1632,"change":173,"percent_change":891,"volume":1633,"transactions":9,"vwap":1632},"2026-01-16",88.52,88.18,88.9,5201600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":445,"change":1264,"percent_change":1639,"volume":1640,"transactions":9,"vwap":445},"2026-01-15",88.4,89.11,87.94,0.41,3832600,{"date":1642,"open":416,"high":1643,"low":1644,"close":1574,"change":1422,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1574},"2026-01-14",88.68,87.58,0.99,5134500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1315,"percent_change":1461,"volume":1653,"transactions":9,"vwap":1652},"2026-01-13",86.75,87.56,86.010002,87.55,5362800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":306,"volume":1661,"transactions":9,"vwap":1659},"2026-01-12",87.11,87.25,86.11,86.74,-0.27,5749000,{"date":1663,"open":353,"high":1664,"low":1665,"close":1666,"change":489,"percent_change":554,"volume":1667,"transactions":9,"vwap":1666},"2026-01-09",87.82,86.97,87.010002,3152100,{"date":1669,"open":22,"high":1670,"low":1671,"close":353,"change":1672,"percent_change":257,"volume":1673,"transactions":9,"vwap":353},"2026-01-08",87.86,86.14,0.95,4076300,{"date":1675,"open":386,"high":1676,"low":1677,"close":1678,"change":65,"percent_change":326,"volume":1679,"transactions":9,"vwap":1678},"2026-01-07",87.9,85.97,86.27,3134800,{"date":1681,"open":366,"high":1682,"low":1683,"close":1684,"change":596,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-06",87.73,86.58,87.52,0.75,5034100,{"date":1688,"open":1659,"high":1665,"low":1689,"close":1690,"change":306,"percent_change":307,"volume":1691,"transactions":9,"vwap":1690},"2026-01-05",85.22,86.87,4947700,{"date":1693,"open":352,"high":1694,"low":1695,"close":1696,"change":1008,"percent_change":1008,"volume":1697,"transactions":9,"vwap":1696},"2026-01-02",87.66,86.6,87.18,4273600,{"date":1699,"open":1700,"high":1701,"low":352,"close":455,"change":1046,"percent_change":163,"volume":1702,"transactions":9,"vwap":455},"2025-12-31",87.44,87.63,3234300,{"date":1704,"open":1705,"high":1664,"low":352,"close":1706,"change":1236,"percent_change":1236,"volume":1707,"transactions":9,"vwap":1706},"2025-12-30",87.6,87.57,2975100,{"date":1709,"open":1710,"high":1711,"low":1657,"close":1603,"change":916,"percent_change":1255,"volume":1712,"transactions":9,"vwap":1603},"2025-12-29",87.3,88.17,3491000,{"date":1714,"open":1715,"high":1701,"low":1716,"close":352,"change":195,"percent_change":195,"volume":1717,"transactions":9,"vwap":352},"2025-12-26",86.92,86.78,2308500,{"date":1719,"open":1720,"high":455,"low":1721,"close":352,"change":953,"percent_change":805,"volume":1722,"transactions":9,"vwap":352},"2025-12-24",86.53,86.38,1617500,{"date":1724,"open":1725,"high":333,"low":1726,"close":1727,"change":724,"percent_change":953,"volume":1728,"transactions":9,"vwap":1727},"2025-12-23",85.71,85.6,86.39,4319300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":813,"percent_change":428,"volume":1735,"transactions":9,"vwap":1734},"2025-12-22",85.28,85.81,84.84,85.72,5245900,{"date":1737,"open":1649,"high":1715,"low":1738,"close":1731,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1731},"2025-12-19",85.23,-1.94,-2.22,11300700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":353,"change":1569,"percent_change":438,"volume":1747,"transactions":9,"vwap":353},"2025-12-18",87.16,87.46,86.71,5553400,{"date":1749,"open":1750,"high":1644,"low":1726,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-17",85.62,87.029999,1.32,1.54,8995400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1725,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1725},"2025-12-16",85.4,85.98,85,-0.29,-0.34,6579500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-15",84.82,86.16,84.51,86,1.56,1.85,6826800,{"date":1773,"open":1774,"high":305,"low":1775,"close":1776,"change":1760,"percent_change":1761,"volume":1777,"transactions":9,"vwap":1776},"2025-12-12",84.49,84.26,84.44,4796100,{"date":1779,"open":1780,"high":1781,"low":1775,"close":1782,"change":596,"percent_change":1591,"volume":1783,"transactions":9,"vwap":1782},"2025-12-11",84.89,85.47,84.73,6262600,{"date":1785,"open":313,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-10",85.38,83.8,84.080002,-1.41,-1.65,8528200,{"date":1793,"open":1768,"high":1794,"low":24,"close":1795,"change":316,"percent_change":1626,"volume":1796,"transactions":9,"vwap":1795},"2025-12-09",86.36,85.49,6830100,{"date":1798,"open":1799,"high":1800,"low":1781,"close":1801,"change":1154,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-08",86.22,86.4,85.56,-0.83,6726100,{"date":1805,"open":1700,"high":1806,"low":20,"close":1807,"change":356,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-05",88.089996,86.28,-1.2,7255500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":397,"percent_change":101,"volume":1816,"transactions":9,"vwap":1815},"2025-12-04",87.74,88.62,86.96,87.33,7651900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1596,"change":1214,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1596},"2025-12-03",89.23,90.34,87.07,-1.19,10934400,{"date":1825,"open":1826,"high":1827,"low":414,"close":1595,"change":1236,"percent_change":1236,"volume":1828,"transactions":9,"vwap":1595},"2025-12-02",89.29,89.3,5825600,{"date":1830,"open":1831,"high":1832,"low":407,"close":1833,"change":1834,"percent_change":1835,"volume":1661,"transactions":9,"vwap":1833},"2025-12-01",90.62,90.75,89.010002,-2.11,-2.32,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":408,"percent_change":992,"volume":1841,"transactions":9,"vwap":1839},"2025-11-28",90.39,91.12,90.26,2548700,{"date":1843,"open":1844,"high":1538,"low":1845,"close":1846,"change":1672,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-26",89.74,89.54,90.24,1.06,3490300,{"date":1850,"open":475,"high":1851,"low":1813,"close":1826,"change":1509,"percent_change":1379,"volume":1852,"transactions":9,"vwap":1826},"2025-11-25",89.53,5363600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1575,"change":500,"percent_change":645,"volume":1858,"transactions":9,"vwap":1575},"2025-11-24",89.59,89.72,88.2,6045200,{"date":1860,"open":1580,"high":1861,"low":1601,"close":1530,"change":237,"percent_change":1540,"volume":1862,"transactions":9,"vwap":1530},"2025-11-21",90.059998,6434600,{"date":1864,"open":1819,"high":1566,"low":444,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-20",88.57,-0.48,-0.54,7947400,{"date":1870,"open":1871,"high":1872,"low":1632,"close":1873,"change":1611,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-19",90.78,90.81,89.050003,-1.81,5014600,{"date":1877,"open":1480,"high":530,"low":1878,"close":1879,"change":1451,"percent_change":173,"volume":1880,"transactions":9,"vwap":1879},"2025-11-18",90.53,90.69,4992500,{"date":1882,"open":1007,"high":1883,"low":1884,"close":486,"change":1885,"percent_change":1270,"volume":1886,"transactions":9,"vwap":486},"2025-11-17",90.97,90.14,-0.11,5709100,{"date":1888,"open":1889,"high":999,"low":1890,"close":1879,"change":1866,"percent_change":268,"volume":1891,"transactions":9,"vwap":1879},"2025-11-14",91.3,90.3,4613600,{"date":1893,"open":634,"high":1894,"low":1539,"close":1895,"change":1154,"percent_change":1524,"volume":1896,"transactions":9,"vwap":1895},"2025-11-13",92.38,91.17,5696400,{"date":1898,"open":1895,"high":1899,"low":1900,"close":1901,"change":1685,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-12",92.019997,90.88,91.89,0.82,5588400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1255,"volume":1911,"transactions":9,"vwap":1909},"2025-11-11",90.91,91.45,90.55,91.14,0.38,3885400,{"date":1913,"open":1895,"high":1030,"low":1914,"close":1915,"change":1130,"percent_change":101,"volume":1916,"transactions":9,"vwap":1915},"2025-11-10",89.96,90.76,6177900,{"date":1918,"open":1919,"high":1206,"low":1508,"close":1920,"change":1103,"percent_change":141,"volume":1921,"transactions":9,"vwap":1920},"2025-11-07",91.16,91.44,4769600,{"date":1923,"open":1499,"high":1031,"low":1508,"close":1924,"change":564,"percent_change":247,"volume":1925,"transactions":9,"vwap":1924},"2025-11-06",90.9,4916100,{"date":1927,"open":1928,"high":1086,"low":1929,"close":530,"change":984,"percent_change":792,"volume":1930,"transactions":9,"vwap":530},"2025-11-05",91.32,90.5,12553100,{"date":1932,"open":1933,"high":1134,"low":1005,"close":1934,"change":163,"percent_change":1191,"volume":1935,"transactions":9,"vwap":1934},"2025-11-04",93.15,92.73,12289100,{"date":1937,"open":989,"high":1938,"low":1939,"close":1933,"change":1940,"percent_change":1172,"volume":1941,"transactions":9,"vwap":1933},"2025-11-03",95.089996,92.18,-0.89,14019100,{"date":1943,"open":1944,"high":951,"low":1945,"close":1946,"change":1947,"percent_change":1136,"volume":1948,"transactions":9,"vwap":1946},"2025-10-31",94.48,93.6,94.040001,-1.03,5432500,{"date":1950,"open":911,"high":1951,"low":911,"close":1952,"change":1769,"percent_change":976,"volume":1953,"transactions":9,"vwap":1952},"2025-10-30",95.52,95.07,7421400,{"date":1955,"open":989,"high":1956,"low":1957,"close":1134,"change":1958,"percent_change":1415,"volume":1959,"transactions":9,"vwap":1134},"2025-10-29",94.39,92.85,-0.4,6431000,{"date":1961,"open":1319,"high":809,"low":1962,"close":1171,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1171},"2025-10-28",93.32,-1.49,-1.56,6012800,{"date":1967,"open":1968,"high":1968,"low":780,"close":1969,"change":1866,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-27",95.7,95.4,-0.5,4019300,{"date":1973,"open":1392,"high":1974,"low":1975,"close":856,"change":1660,"percent_change":458,"volume":1976,"transactions":9,"vwap":856},"2025-10-24",96.61,95.84,4353300,{"date":1978,"open":1370,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":791,"volume":1983,"transactions":9,"vwap":1981},"2025-10-23",98,96.12,96.15,-1.33,3194500,{"date":1985,"open":1345,"high":1986,"low":1987,"close":1410,"change":1988,"percent_change":939,"volume":1989,"transactions":9,"vwap":1410},"2025-10-22",98.11,96.44,0.48,3438200,{"date":1991,"open":1362,"high":1992,"low":1353,"close":1283,"change":286,"percent_change":478,"volume":1993,"transactions":9,"vwap":1283},"2025-10-21",98.29,4582900,{"date":1995,"open":1996,"high":1997,"low":841,"close":1998,"change":1885,"percent_change":1885,"volume":1999,"transactions":9,"vwap":1998},"2025-10-20",98.4,98.41,97.69,5044900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1129,"percent_change":269,"volume":2006,"transactions":9,"vwap":2005},"2025-10-17",99.12,99.15,97.61,97.8,4916300,{"date":2008,"open":2009,"high":30,"low":2010,"close":2011,"change":2012,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-16",100.12,98.38,98.43,-1.29,4927000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-15",99.6,100.24,99.17,99.72,0.04,7287400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-14",98.7,99.81,98.46,99.68,1.6,1.63,5343000,{"date":2032,"open":826,"high":2033,"low":1260,"close":1420,"change":489,"percent_change":489,"volume":2034,"transactions":9,"vwap":1420},"2025-10-13",98.42,4261800,{"date":2036,"open":1426,"high":2037,"low":1337,"close":1992,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1992},"2025-10-10",98.36,2.16,2.25,5296400,{"date":2042,"open":1426,"high":1426,"low":2043,"close":1259,"change":72,"percent_change":72,"volume":2044,"transactions":9,"vwap":1259},"2025-10-09",96.010002,4113900,{"date":2046,"open":1396,"high":1396,"low":1470,"close":2047,"change":554,"percent_change":457,"volume":2048,"transactions":9,"vwap":2047},"2025-10-08",96.18,3700500,{"date":2050,"open":2051,"high":2052,"low":776,"close":2053,"change":1461,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-07",95.49,96.77,96.42,0.97,5607700,{"date":2057,"open":2058,"high":1153,"low":743,"close":2051,"change":1672,"percent_change":181,"volume":2059,"transactions":9,"vwap":2051},"2025-10-06",94.43,4870200,{"date":2061,"open":641,"high":1485,"low":641,"close":674,"change":596,"percent_change":146,"volume":2062,"transactions":9,"vwap":674},"2025-10-03",6022100,{"date":2064,"open":2065,"high":2066,"low":1073,"close":671,"change":829,"percent_change":1481,"volume":2067,"transactions":9,"vwap":671},"2025-10-02",94.18,94.53,4436200,{"date":2069,"open":2070,"high":850,"low":1320,"close":1050,"change":1236,"percent_change":1236,"volume":2071,"transactions":9,"vwap":1050},"2025-10-01",94.92,4625900,{"date":2073,"open":1114,"high":2074,"low":2075,"close":2076,"change":804,"percent_change":1576,"volume":2077,"transactions":9,"vwap":2076},"2025-09-30",95.029999,93.64,94.77,7481500,{"date":2079,"open":964,"high":2066,"low":2080,"close":1171,"change":859,"percent_change":377,"volume":2081,"transactions":9,"vwap":1171},"2025-09-29",93.45,8002600,{"date":2083,"open":2084,"high":2085,"low":1114,"close":2066,"change":735,"percent_change":805,"volume":2086,"transactions":9,"vwap":2066},"2025-09-26",94.080002,94.67,5203400,{"date":2088,"open":1312,"high":958,"low":1331,"close":1100,"change":1154,"percent_change":532,"volume":2089,"transactions":9,"vwap":1100},"2025-09-25",6968400,{"date":2091,"open":963,"high":897,"low":549,"close":1063,"change":146,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1063},"2025-09-24",0.74,4826500,{"date":2095,"open":2096,"high":684,"low":2097,"close":684,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":684},"2025-09-23",92.3,92.11,1.39,1.51,4413500,{"date":2102,"open":2103,"high":1201,"low":2104,"close":2105,"change":336,"percent_change":236,"volume":2106,"transactions":9,"vwap":2105},"2025-09-22",91.88,91.63,92.33,5569500,{"date":2108,"open":1480,"high":2096,"low":2109,"close":1128,"change":1263,"percent_change":1910,"volume":2110,"transactions":9,"vwap":1128},"2025-09-19",90.35,9381500,{"date":2112,"open":2113,"high":2103,"low":1505,"close":1907,"change":947,"percent_change":368,"volume":2114,"transactions":9,"vwap":1907},"2025-09-18",90.77,6073900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2104,"change":585,"percent_change":226,"volume":2120,"transactions":9,"vwap":2104},"2025-09-17",91.59,92.059998,91.4,5065100,{"date":2122,"open":2123,"high":2124,"low":1030,"close":2125,"change":2126,"percent_change":1213,"volume":2127,"transactions":9,"vwap":2125},"2025-09-16",92.099998,92.32,91.36,-0.92,6625700,{"date":2129,"open":2130,"high":2131,"low":1022,"close":2132,"change":575,"percent_change":575,"volume":2133,"transactions":9,"vwap":2132},"2025-09-15",92.010002,92.4,92.28,3922300,{"date":2135,"open":2103,"high":583,"low":2136,"close":2137,"change":891,"percent_change":1509,"volume":1673,"transactions":9,"vwap":2137},"2025-09-12",91.72,92.27,{"date":2139,"open":2140,"high":988,"low":2141,"close":2142,"change":2143,"percent_change":1066,"volume":2144,"transactions":9,"vwap":2142},"2025-09-11",91.55,91.22,92.13,0.57,3701900,{"date":2146,"open":2147,"high":2148,"low":1516,"close":1022,"change":1263,"percent_change":1910,"volume":2149,"transactions":9,"vwap":1022},"2025-09-10",91.099998,91.67,4309800,{"date":2151,"open":2152,"high":1528,"low":1878,"close":2153,"change":1910,"percent_change":1255,"volume":2154,"transactions":9,"vwap":2153},"2025-09-09",90.68,91.21,2889600,{"date":2156,"open":531,"high":2157,"low":2158,"close":2159,"change":1172,"percent_change":867,"volume":2160,"transactions":9,"vwap":2159},"2025-09-08",91.85,90.59,90.83,3712000,{"date":2162,"open":1486,"high":1894,"low":2140,"close":2163,"change":1149,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-05",91.78,-0.1,3166400,{"date":2167,"open":2168,"high":583,"low":531,"close":1202,"change":676,"percent_change":1326,"volume":2169,"transactions":9,"vwap":1202},"2025-09-04",92.24,3468700,{"date":2171,"open":1537,"high":2172,"low":1895,"close":2173,"change":1415,"percent_change":43,"volume":2174,"transactions":9,"vwap":2173},"2025-09-03",91.97,91.66,3481000,{"date":2176,"open":2168,"high":581,"low":2104,"close":2177,"change":489,"percent_change":490,"volume":2178,"transactions":9,"vwap":2177},"2025-09-02",92.089996,3467500,{"date":2180,"open":2181,"high":1101,"low":1478,"close":2096,"change":2182,"percent_change":215,"volume":2183,"transactions":9,"vwap":2096},"2025-08-29",92.47,0.06,3227600,{"date":2185,"open":1189,"high":1189,"low":552,"close":2168,"change":867,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2168},"2025-08-28",-1.11,2797400,{"date":2189,"open":1064,"high":1043,"low":1101,"close":2190,"change":1569,"percent_change":675,"volume":2191,"transactions":9,"vwap":2190},"2025-08-27",93.28,3089900,{"date":2193,"open":1933,"high":641,"low":2194,"close":922,"change":2195,"percent_change":2195,"volume":2196,"transactions":9,"vwap":922},"2025-08-26",92.49,-0.04,3699500,{"date":2198,"open":2199,"high":1057,"low":2200,"close":2201,"change":616,"percent_change":326,"volume":2202,"transactions":9,"vwap":2201},"2025-08-25",94.23,92.99,93.13,2559500,{"date":2204,"open":958,"high":1470,"low":2084,"close":1944,"change":501,"percent_change":645,"volume":2205,"transactions":9,"vwap":1944},"2025-08-22",3304900,{"date":2207,"open":2208,"high":1460,"low":2209,"close":1176,"change":306,"percent_change":1110,"volume":2210,"transactions":9,"vwap":1176},"2025-08-21",94.96,94.36,3294400,{"date":2212,"open":964,"high":2213,"low":2214,"close":905,"change":1685,"percent_change":734,"volume":2215,"transactions":9,"vwap":905},"2025-08-20",95.64,94.33,5556600,{"date":2217,"open":2218,"high":2219,"low":1107,"close":2065,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2065},"2025-08-19",92.88,94.22,1.33,1.43,4691000,{"date":2224,"open":1331,"high":2075,"low":2225,"close":1957,"change":1038,"percent_change":71,"volume":2226,"transactions":9,"vwap":1957},"2025-08-18",92.77,5070500,{"date":2228,"open":2214,"high":2229,"low":2230,"close":2231,"change":1270,"percent_change":500,"volume":2232,"transactions":9,"vwap":2231},"2025-08-15",94.76,93.63,94.07,5698500,{"date":2234,"open":2235,"high":2235,"low":1051,"close":2236,"change":2237,"percent_change":1129,"volume":2238,"transactions":9,"vwap":2236},"2025-08-14",94.7,94.19,-0.6,5252500,{"date":2240,"open":671,"high":2241,"low":2242,"close":2243,"change":26,"percent_change":408,"volume":2244,"transactions":9,"vwap":2243},"2025-08-13",94.86,93.4,94.79,5478100,{"date":2246,"open":2247,"high":951,"low":2190,"close":1195,"change":756,"percent_change":397,"volume":2248,"transactions":9,"vwap":1195},"2025-08-12",94.65,7908600,{"date":2250,"open":2251,"high":2252,"low":2199,"close":2253,"change":1270,"percent_change":500,"volume":2254,"transactions":9,"vwap":2253},"2025-08-11",95.019997,95.34,94.57,4313200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":377,"percent_change":286,"volume":2261,"transactions":9,"vwap":2260},"2025-08-08",95.57,95.79,94.47,94.69,4148300,{"date":2263,"open":743,"high":2257,"low":938,"close":2264,"change":724,"percent_change":25,"volume":2265,"transactions":9,"vwap":2264},"2025-08-07",95.35,4162500,{"date":2267,"open":1218,"high":1391,"low":2268,"close":951,"change":586,"percent_change":122,"volume":2269,"transactions":9,"vwap":951},"2025-08-06",94.17,3656300,{"date":2271,"open":2272,"high":2053,"low":1195,"close":1956,"change":2273,"percent_change":295,"volume":2274,"transactions":9,"vwap":1956},"2025-08-05",95.76,-1.61,6033400,{"date":2276,"open":811,"high":863,"low":2251,"close":827,"change":2277,"percent_change":1847,"volume":2278,"transactions":9,"vwap":827},"2025-08-04",1.01,5838300,{"date":2280,"open":809,"high":1951,"low":2281,"close":2282,"change":1285,"percent_change":1103,"volume":2283,"transactions":9,"vwap":2282},"2025-08-01",94.15,94.99,7496800,{"date":2285,"open":2286,"high":1148,"low":660,"close":1944,"change":163,"percent_change":1248,"volume":2287,"transactions":9,"vwap":1944},"2025-07-31",94.88,12682300,{"date":2289,"open":776,"high":802,"low":928,"close":1212,"change":2290,"percent_change":1348,"volume":2291,"transactions":9,"vwap":1212},"2025-07-30",-0.3,6808000,{"date":2293,"open":957,"high":809,"low":1313,"close":1261,"change":805,"percent_change":1672,"volume":2294,"transactions":9,"vwap":1261},"2025-07-29",5217400,{"date":2296,"open":1261,"high":2297,"low":1195,"close":1466,"change":356,"percent_change":1532,"volume":2298,"transactions":9,"vwap":1466},"2025-07-28",95.32,5481400,{"date":2300,"open":2301,"high":1391,"low":2301,"close":2264,"change":1263,"percent_change":916,"volume":2302,"transactions":9,"vwap":2264},"2025-07-25",94.91,3069800,{"date":2304,"open":820,"high":2305,"low":905,"close":2306,"change":500,"percent_change":501,"volume":2307,"transactions":9,"vwap":2306},"2025-07-24",95.69,95,3904600,{"date":2309,"open":2310,"high":1291,"low":2253,"close":2311,"change":1154,"percent_change":697,"volume":2312,"transactions":9,"vwap":2311},"2025-07-23",95.75,95.13,4353400,{"date":2314,"open":811,"high":1987,"low":1050,"close":742,"change":1847,"percent_change":94,"volume":2315,"transactions":9,"vwap":742},"2025-07-22",3889500,{"date":2317,"open":921,"high":936,"low":2281,"close":2243,"change":146,"percent_change":156,"volume":2318,"transactions":9,"vwap":2243},"2025-07-21",4206800,{"date":2320,"open":1073,"high":2321,"low":2322,"close":1188,"change":1591,"percent_change":26,"volume":2323,"transactions":9,"vwap":1188},"2025-07-18",94.63,93.37,4197800,{"date":2325,"open":1126,"high":2326,"low":965,"close":2327,"change":1236,"percent_change":1236,"volume":2328,"transactions":9,"vwap":2327},"2025-07-17",93.81,93.33,4489200,{"date":2330,"open":1894,"high":2331,"low":981,"close":1324,"change":26,"percent_change":805,"volume":2332,"transactions":9,"vwap":1324},"2025-07-16",93.44,4498100,{"date":2334,"open":1094,"high":1126,"low":1202,"close":2181,"change":489,"percent_change":490,"volume":2335,"transactions":9,"vwap":2181},"2025-07-15",5215600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-14",92.62,93.29,92.12,92.68,0.02,7698600,{"date":2345,"open":1957,"high":2346,"low":1086,"close":2347,"change":2237,"percent_change":269,"volume":2348,"transactions":9,"vwap":2347},"2025-07-11",93.019997,92.66,5014900,{"date":2350,"open":1907,"high":1102,"low":1907,"close":1498,"change":512,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1498},"2025-07-10",1.41,6686800,{"date":2354,"open":2119,"high":1486,"low":1915,"close":990,"change":237,"percent_change":1591,"volume":2355,"transactions":9,"vwap":990},"2025-07-09",3236200,{"date":2357,"open":1924,"high":562,"low":2358,"close":2359,"change":1958,"percent_change":1248,"volume":2360,"transactions":9,"vwap":2359},"2025-07-08",90.38,91.26,4600000,{"date":2362,"open":1920,"high":2363,"low":2364,"close":2173,"change":1509,"percent_change":1547,"volume":2365,"transactions":9,"vwap":2173},"2025-07-07",91.73,91.15,3433100,{"date":2367,"open":1499,"high":2172,"low":1013,"close":2368,"change":1264,"percent_change":1332,"volume":2369,"transactions":9,"vwap":2368},"2025-07-03",91.51,3467200,{"date":2371,"open":2372,"high":623,"low":1007,"close":2364,"change":1137,"percent_change":65,"volume":2373,"transactions":9,"vwap":2364},"2025-07-02",91.79,6437200,{"date":2375,"open":634,"high":594,"low":1021,"close":2096,"change":2376,"percent_change":1285,"volume":2377,"transactions":9,"vwap":2096},"2025-07-01",0.47,7399400,{"date":2379,"open":2158,"high":1120,"low":2380,"close":2381,"change":1461,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-30",90.43,91.83,1.02,4924600,{"date":2385,"open":1846,"high":1889,"low":1006,"close":1924,"change":2386,"percent_change":337,"volume":2387,"transactions":9,"vwap":1924},"2025-06-27",0.55,5228200,{"date":2389,"open":2380,"high":1499,"low":2390,"close":2109,"change":72,"percent_change":315,"volume":2391,"transactions":9,"vwap":2109},"2025-06-26",89.47,6003400,{"date":2393,"open":1544,"high":1879,"low":2394,"close":1538,"change":1053,"percent_change":1867,"volume":2395,"transactions":9,"vwap":1538},"2025-06-25",89.81,5548300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":438,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-24",90.48,91.29,90.44,90.89,0.24,4558100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-23",89.7,90.74,89.44,90.67,1.37,1.53,5907600,{"date":2414,"open":1623,"high":1914,"low":2415,"close":1827,"change":724,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1827},"2025-06-20",88.47,0.76,10746100,{"date":2419,"open":2420,"high":2421,"low":1582,"close":2422,"change":676,"percent_change":2402,"volume":2423,"transactions":9,"vwap":2422},"2025-06-18",88.54,88.96,88.63,5189700,{"date":2425,"open":2426,"high":1624,"low":2427,"close":1574,"change":1075,"percent_change":285,"volume":2428,"transactions":9,"vwap":1574},"2025-06-17",88.95,87.85,4413400,{"date":2430,"open":1544,"high":2431,"low":1573,"close":415,"change":1789,"percent_change":1964,"volume":2432,"transactions":9,"vwap":415},"2025-06-16",90.93,5374100,{"date":2434,"open":1915,"high":2435,"low":2436,"close":2109,"change":278,"percent_change":278,"volume":2437,"transactions":9,"vwap":2109},"2025-06-13",91.07,89.93,5059000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1315,"percent_change":805,"volume":2444,"transactions":9,"vwap":2443},"2025-06-12",89.85,91.050003,89.42,90.36,7122500,{"date":2446,"open":2447,"high":2448,"low":383,"close":1617,"change":225,"percent_change":346,"volume":2449,"transactions":9,"vwap":1617},"2025-06-11",89.21,89.65,5151500,{"date":2451,"open":2452,"high":1851,"low":1865,"close":1827,"change":734,"percent_change":805,"volume":2453,"transactions":9,"vwap":1827},"2025-06-10",88.67,3969000,{"date":2455,"open":363,"high":2456,"low":2457,"close":1601,"change":2402,"percent_change":585,"volume":2458,"transactions":9,"vwap":1601},"2025-06-09",89.17,87.49,3907800,{"date":2460,"open":2420,"high":1643,"low":1682,"close":2461,"change":1270,"percent_change":501,"volume":2462,"transactions":9,"vwap":2461},"2025-06-06",88.26,3995800,{"date":2464,"open":1827,"high":1568,"low":2465,"close":2466,"change":447,"percent_change":57,"volume":2467,"transactions":9,"vwap":2466},"2025-06-05",88.080002,88.38,6725100,{"date":2469,"open":2470,"high":2471,"low":477,"close":2472,"change":71,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-04",89.6,89.62,88.29,-1.45,5816000,{"date":2476,"open":998,"high":2477,"low":2478,"close":1855,"change":1045,"percent_change":117,"volume":2479,"transactions":9,"vwap":1855},"2025-06-03",90.089996,88.71,5353800,{"date":2481,"open":1827,"high":2482,"low":1521,"close":998,"change":315,"percent_change":316,"volume":2483,"transactions":9,"vwap":998},"2025-06-02",90.019997,4338600,{"date":2485,"open":2486,"high":2487,"low":396,"close":496,"change":883,"percent_change":2351,"volume":2488,"transactions":9,"vwap":496},"2025-05-30",88.66,90.07,10682400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":336,"percent_change":595,"volume":2495,"transactions":9,"vwap":2494},"2025-05-29",87.89,88.8,87.41,88.75,3670400,{"date":2497,"open":2498,"high":485,"low":1705,"close":454,"change":1208,"percent_change":931,"volume":2499,"transactions":9,"vwap":454},"2025-05-28",89.63,5217900,{"date":2501,"open":2502,"high":2503,"low":465,"close":485,"change":346,"percent_change":122,"volume":2504,"transactions":9,"vwap":485},"2025-05-27",90.010002,90.27,4316700,{"date":2506,"open":1845,"high":2507,"low":1618,"close":2508,"change":734,"percent_change":805,"volume":2509,"transactions":9,"vwap":2508},"2025-05-23",89.75,89.64,3129500,{"date":2511,"open":2512,"high":2512,"low":2513,"close":1521,"change":533,"percent_change":829,"volume":2514,"transactions":9,"vwap":1521},"2025-05-22",89.49,88.39,5055500,{"date":2516,"open":2517,"high":1872,"low":1826,"close":1520,"change":2518,"percent_change":2012,"volume":2519,"transactions":9,"vwap":1520},"2025-05-21",90.7,-1.17,9104500,{"date":2521,"open":1012,"high":1499,"low":2522,"close":2159,"change":837,"percent_change":2099,"volume":2523,"transactions":9,"vwap":2159},"2025-05-20",89.2,9612400,{"date":2525,"open":2526,"high":1845,"low":2465,"close":2527,"change":1591,"percent_change":1422,"volume":2528,"transactions":9,"vwap":2527},"2025-05-19",88.56,89.48,5997500,{"date":2530,"open":2531,"high":2532,"low":436,"close":2478,"change":2220,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2478},"2025-05-16",87.29,88.74,1.52,4181800,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-05-15",85.61,87.4,87.38,2.47,2.91,5255900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":377,"percent_change":714,"volume":2549,"transactions":9,"vwap":2548},"2025-05-14",85.2,85.58,83.089996,84.91,8015100,{"date":2551,"open":2552,"high":2461,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-05-13",87.79,85.51,85.57,-2.21,-2.52,7041400,{"date":2559,"open":2560,"high":1856,"low":1745,"close":1590,"change":2561,"percent_change":1339,"volume":2562,"transactions":9,"vwap":1590},"2025-05-12",89.35,-2.57,6666100,{"date":2564,"open":2565,"high":1536,"low":2566,"close":2109,"change":2020,"percent_change":2020,"volume":2567,"transactions":9,"vwap":2109},"2025-05-09",90.32,90.040001,2982500,{"date":2569,"open":519,"high":1031,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-05-08",90.17,90.31,-1.8,-1.95,3711500,{"date":2576,"open":982,"high":539,"low":982,"close":2097,"change":112,"percent_change":992,"volume":2577,"transactions":9,"vwap":2097},"2025-05-07",5011300,{"date":2579,"open":2435,"high":2580,"low":1924,"close":2141,"change":1379,"percent_change":1569,"volume":2581,"transactions":9,"vwap":2141},"2025-05-06",91.84,2995100,{"date":2583,"open":1889,"high":2140,"low":1554,"close":2441,"change":195,"percent_change":195,"volume":2584,"transactions":9,"vwap":2441},"2025-05-05",3572800,{"date":2586,"open":615,"high":2157,"low":2587,"close":2441,"change":875,"percent_change":1191,"volume":2588,"transactions":9,"vwap":2441},"2025-05-02",90.37,4060800,{"date":2590,"open":583,"high":583,"low":1832,"close":2591,"change":1415,"percent_change":43,"volume":2592,"transactions":9,"vwap":2591},"2025-05-01",91.46,5319700,{"date":2594,"open":2157,"high":1086,"low":1538,"close":1901,"change":813,"percent_change":1988,"volume":2595,"transactions":9,"vwap":1901},"2025-04-30",5934700,{"date":2597,"open":1004,"high":560,"low":1820,"close":1907,"change":237,"percent_change":1591,"volume":2598,"transactions":9,"vwap":1907},"2025-04-29",3234900,{"date":187,"open":2109,"high":2441,"low":2600,"close":1832,"change":1116,"percent_change":813,"volume":2601,"transactions":9,"vwap":1832},89.82,2332200]