[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SR":3,"homepage-market-summary":35,"stock-historical-SR":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SR","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},"Spire Inc.","NYSE",null,"NATURAL GAS DISTRIBUTION","Spire Inc. is the holding company for Spire Missouri, Spire Alabama, other gas utilities, and gas-related businesses, focused on growing organically, investing in infrastructure, and advancing through innovation. Its three segments are Gas Utility, Gas Marketing, and Midstream. The Gas Utility segment is the core business and includes Spire Missouri, Spire Alabama, and Spire EnergySouth. The Gas Marketing segment includes Spire Marketing, which provides non-regulated natural gas services across the U.S. The Midstream segment includes Spire Storage, Spire STL Pipeline, and Spire MoGas Pipeline. The majority of revenue comes from Gas Utility.","3,497","St Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2313,3.3,"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},77.99,77.85,78.2,77.195,77.82,0.17,0.22,386608.01967,8054,77.8632,95.31,74.84,454858.9750405498,15.4,9834,{"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":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},69.94,460289,168005602.735178,0.78,"2025-04-28",[190,191,201,212,223,233,243,254,265,275,286,297,308,318,329,339,349,360,371,382,393,404,415,424,434,444,454,465,475,485,495,505,515,523,533,544,555,564,575,584,593,603,613,624,635,646,657,667,678,688,698,707,717,727,736,746,757,766,774,781,790,796,801,809,818,825,833,842,850,857,865,872,880,887,894,902,910,918,925,932,939,944,951,959,965,970,976,984,990,996,1002,1007,1014,1020,1027,1036,1043,1051,1059,1065,1072,1080,1088,1097,1106,1113,1121,1127,1136,1144,1152,1160,1166,1172,1179,1186,1193,1202,1209,1217,1224,1233,1239,1246,1254,1262,1271,1279,1286,1293,1299,1307,1314,1322,1328,1336,1344,1351,1359,1366,1374,1380,1387,1392,1400,1407,1414,1421,1428,1433,1440,1448,1455,1462,1469,1477,1481,1488,1495,1502,1509,1516,1522,1526,1532,1540,1548,1555,1562,1568,1573,1580,1587,1595,1601,1609,1617,1623,1630,1636,1642,1648,1653,1660,1664,1669,1673,1678,1685,1693,1698,1705,1712,1716,1722,1730,1735,1739,1743,1746,1751,1759,1766,1771,1777,1781,1786,1792,1797,1802,1805,1810,1815,1822,1829,1835,1841,1850,1856,1863,1869,1876,1883,1890,1898,1903,1910,1916,1922,1928,1935,1941,1948,1954,1962,1970,1976,1982,1988,1996,2003,2009,2015,2021,2026,2034,2042,2049,2055,2060,2067,2072,2077,2081,2087,2093,2100,2106,2110,2114,2121,2128,2132,2139,2145,2151,2158,2167,2173,2178,2184,2189,2196,2204,2210,2215,2221,2229,2235,2241,2246,2251,2256,2262,2269,2274,2279,2286,2293,2300,2306,2312,2318,2322,2326,2334,2339,2347,2354,2360,2366,2375,2384,2388,2394,2399,2403,2409,2413,2418,2424,2428,2434,2439,2445,2452,2459,2466,2471,2475,2480,2486,2493,2500,2509,2516,2521,2528,2536,2543,2550,2557,2562,2568,2576,2581,2586,2592,2600,2605,2609,2614,2619,2623,2629,2636,2640,2647,2653,2658,2662,2667,2673,2680,2687,2693,2699,2703,2708,2713,2718,2722,2727,2730,2736],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",78.14,78.48,77.645,-0.35,-0.45,349828.237582,8977,77.972,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",77.72,78.25,77.45,78.17,0.76,0.98,286062.612748,7329,78.004,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",77.7,78.175,76.5,77.41,-0.13,-0.17,506860.742313,9101,77.5553,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",76.69,77.77,77.54,1.1,1.44,509015.205037,10238,77.4471,{"date":234,"open":235,"high":236,"low":31,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",75.75,76.62,76.44,0.35,0.46,407394.583089,11964,76.1545,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",77.06,77.27,75.95,76.09,-0.68,-0.89,608441.635507,11481,76.271,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",76.25,77.215,75.71,76.77,-0.07,-0.09,477546.781711,10933,76.814,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",77.28,76.16,76.84,-0.37,-0.48,393516.304211,10217,76.8627,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",76.68,77.67,76.145,77.21,0.42,0.55,499449.112145,10318,77.1745,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",77.75,78.275,76.47,76.79,-0.6,-0.78,512931.557472,11391,77.0328,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",79.39,79.4,76.82,77.39,-1.11,-1.41,608884.893371,13386,77.273,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",79.72,80.24,78.5,-1.26,-1.58,758247.887995,16027,78.9167,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",79.53,80.98,79.235,79.76,0.53,0.67,523928.69646,11319,80.0371,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":303,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",79.66,79.905,78.56,79.23,-1.38,1231500.15113,11275,79.2537,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":282,"volume":346,"transactions":347,"vwap":348},"2026-09-17",80.05,80.86,79.74,80.34,0.44,434803.708481,10268,80.3672,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",79.975,81.13,79.73,79.9,-0.32,-0.4,502549.270792,9623,80.1573,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",81.15,81.16,79.575,80.22,-1.14,-1.4,628520.18463,15306,80.2454,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",81.18,81.52,79.865,81.36,1.16,1.45,587611.578583,12365,80.9803,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",81.41,81.66,80.11,80.2,-1.27,-1.56,502126.848921,10930,80.5167,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-10",82.05,82.085,81.07,81.47,-0.15,-0.18,547695.479858,11498,81.426,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-09",83.6,83.62,80.625,81.62,-1.82,-2.18,601593.203824,12579,81.6411,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":207,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",82.53,84.11,83.44,0.92,456193.911481,9159,83.5435,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":293,"volume":431,"transactions":432,"vwap":433},"2026-09-04",82.96,83.845,82.4175,82.68,-0.65,422781.88729,9265,82.8792,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",82.02,83.82,83.33,0.56,0.68,409805.772585,8962,83.3758,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",82.82,83.36,81.29,82.77,-0.01,648796.474347,13504,82.7641,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",82.24,82.86,81.8,82.78,0.94,1.15,369342.283459,9316,82.4287,{"date":466,"open":467,"high":468,"low":352,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",81.58,82.74,81.84,-0.72,-0.87,533565.205538,9486,81.9283,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",83.05,83.91,82.33,82.56,0.02,692145.589105,13197,82.7559,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":168,"volume":492,"transactions":493,"vwap":494},"2026-08-27",82.8,83.54,82.17,82.54,-1.12,408436.895231,9006,82.6104,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",82.97,84.3,83.66,0.45,0.54,506775.786192,12717,83.6793,{"date":506,"open":507,"high":508,"low":398,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",81.48,83.34,83.21,0.84,1.02,524429.307274,9942,83.0282,{"date":516,"open":354,"high":517,"low":354,"close":518,"change":378,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",82.69,82.37,1.79,429012.386146,10223,82.2106,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",84.16,80.8,80.92,-2.38,-2.86,518297.654809,10542,81.4022,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",83.26,84.62,82.35,83.3,-0.22,-0.26,350645.128433,10045,83.6597,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",83.74,84.65,83.39,83.52,0.39,0.47,424560.446099,9484,83.7821,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":510,"percent_change":511,"volume":561,"transactions":562,"vwap":563},"2026-08-18",83.2,84.23,83.03,83.13,494244.908336,10552,83.5214,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-17",82.44,83.04,81.91,82.29,-0.55,-0.66,386335.24537,10136,82.2848,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":261,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",83.46,82.45,82.84,-0.11,283095.282599,8426,82.8074,{"date":585,"open":586,"high":525,"low":587,"close":588,"change":26,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",82.36,82.09,82.93,0.27,371224.698671,10161,82.9867,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",83.31,81.73,82.71,0.26,0.32,517545.125424,11666,82.4188,{"date":604,"open":605,"high":606,"low":607,"close":578,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",81.2,82.51,80.9,1.41,1.74,413975.369357,10662,82.1255,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",81.55,82.01,80.665,81.04,-0.93,-1.13,534401.183929,11901,81.2127,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",80.27,82.23,80.02,81.97,1.13,1.4,506413.719179,10888,81.6947,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",82,82.195,80.545,80.84,0.06,0.07,543956.325177,13189,81.0003,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-05",79.08,80.845,78.44,80.78,1.22,1.53,490316.040092,9581,80.2399,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":571,"volume":664,"transactions":665,"vwap":666},"2026-08-04",79.41,80.32,78.28,79.56,-0.53,554429.379862,12343,79.657,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",80.66,81.35,79.65,80.09,0.23,0.29,394485.315409,8732,80.1623,{"date":679,"open":670,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",81.775,79.75,79.86,-0.67,-0.83,566386.721747,11951,80.0419,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":271,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",80.38,80.95,79.26,80.53,-0.59,411284.632529,10819,80.1907,{"date":699,"open":700,"high":508,"low":651,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",82.95,81.01,-1.54,-1.87,399410.068524,11317,81.5618,{"date":708,"open":709,"high":710,"low":566,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",83.18,84.445,82.55,0.11,0.13,385663.58816,9249,83.108,{"date":718,"open":719,"high":720,"low":721,"close":566,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-27",83.7,83.93,82.4,-0.84,-1.01,411728.220631,11047,82.7235,{"date":728,"open":729,"high":525,"low":730,"close":731,"change":187,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-24",83.14,82.9,83.28,0.95,408015.078219,7817,83.3492,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":281,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",81.11,83.23,80.82,82.5,0.51,472766.127902,9151,82.4839,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",81.33,82.22,80.83,82.08,1.49,1.85,294564.153622,8487,81.9268,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":292,"percent_change":101,"volume":763,"transactions":764,"vwap":765},"2026-07-21",80.72,81.153,80.1,80.59,334326.775906,8299,80.4859,{"date":767,"open":768,"high":711,"low":651,"close":769,"change":539,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-20",81.5,81.19,-0.27,425329.351014,13118,81.2383,{"date":775,"open":776,"high":777,"low":778,"close":384,"change":779,"percent_change":571,"volume":780,"transactions":9,"vwap":384},"2026-07-17",83.07,84.35,81.31,-0.54,410500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-16",80.49,82.050003,80.28,81.95,1.81,2.26,344800,{"date":791,"open":792,"high":748,"low":793,"close":794,"change":65,"percent_change":702,"volume":795,"transactions":9,"vwap":794},"2026-07-15",81.099998,80.059998,80.14,336600,{"date":797,"open":586,"high":487,"low":352,"close":798,"change":799,"percent_change":65,"volume":800,"transactions":9,"vwap":798},"2026-07-14",81.39,-1.03,372800,{"date":802,"open":670,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-13",82.62,81.029999,82.42,1.69,2.09,390700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",80.52,81.21,80.3,80.73,0.15,0.19,297900,{"date":819,"open":820,"high":738,"low":821,"close":822,"change":156,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-09",79.69,79.14,80.58,0.91,539600,{"date":826,"open":769,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",81.26,79.82,79.85,-1.19,-1.47,574800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",79.099998,81.38,79.010002,81.040001,2.58,3.29,602100,{"date":843,"open":844,"high":353,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",79.7,77.94,78.46,-1.22,-1.53,778700,{"date":851,"open":333,"high":343,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",78.42,79.68,1.68,2.15,715500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":261,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-07-01",77.88,78.92,77.84,78,-0.12,889700,{"date":866,"open":867,"high":837,"low":868,"close":869,"change":830,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-30",78.73,77.89,78.089996,-1.5,822300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":314,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-29",80.15,80.4,78.63,79.28,-1.95,716100,{"date":881,"open":882,"high":691,"low":883,"close":342,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":342},"2026-06-26",79.6,78.74,1.57,1.98,1975200,{"date":888,"open":889,"high":527,"low":890,"close":891,"change":151,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-25",79.71,78.99,79.29,-0.24,698300,{"date":895,"open":896,"high":310,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",79.019997,78.23,79.48,1.09,1.39,936200,{"date":903,"open":904,"high":905,"low":247,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",76.59,78.9,78.39,2.45,3.23,866600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":303,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-22",76.76,77.74,75.85,75.94,-1.44,664600,{"date":919,"open":920,"high":921,"low":237,"close":922,"change":539,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-18",77.48,77.68,77.050003,-0.28,1016200,{"date":926,"open":927,"high":928,"low":929,"close":246,"change":303,"percent_change":930,"volume":931,"transactions":9,"vwap":246},"2026-06-17",77.87,78.57,76.54,-1.42,572600,{"date":933,"open":193,"high":934,"low":921,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",79.57,78.38,-0.36,-0.46,591500,{"date":940,"open":941,"high":659,"low":942,"close":883,"change":936,"percent_change":937,"volume":943,"transactions":9,"vwap":883},"2026-06-15",78.7,78.27,609300,{"date":945,"open":946,"high":947,"low":946,"close":835,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":835},"2026-06-12",78.050003,79.37,1.26,1.62,762000,{"date":952,"open":953,"high":954,"low":955,"close":861,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":861},"2026-06-11",79.98,80.47,77.83,-2.42,-3.02,579100,{"date":960,"open":362,"high":373,"low":961,"close":962,"change":963,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-10",79.77,80.26,0.01,898600,{"date":966,"open":669,"high":768,"low":820,"close":967,"change":218,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-09",80.25,-0.16,833300,{"date":971,"open":972,"high":417,"low":660,"close":690,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":690},"2026-06-08",81.61,-2,-2.43,565900,{"date":977,"open":978,"high":508,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",81.72,81.3,82.38,1.28,1.58,712000,{"date":985,"open":986,"high":987,"low":669,"close":792,"change":988,"percent_change":988,"volume":989,"transactions":9,"vwap":792},"2026-06-04",81.25,82.41,0,281000,{"date":991,"open":992,"high":993,"low":397,"close":792,"change":994,"percent_change":830,"volume":995,"transactions":9,"vwap":792},"2026-06-03",81.94,83.4,-0.98,519800,{"date":997,"open":998,"high":711,"low":998,"close":999,"change":1000,"percent_change":854,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",80.76,82.080002,1.36,403800,{"date":1003,"open":1004,"high":479,"low":1005,"close":759,"change":702,"percent_change":703,"volume":1006,"transactions":9,"vwap":759},"2026-06-01",81.81,80.46,410400,{"date":1008,"open":1009,"high":1010,"low":749,"close":1011,"change":50,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",83.65,83.77,82.26,-1.66,462600,{"date":1015,"open":1016,"high":1017,"low":447,"close":1009,"change":973,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-05-28",85.46,85.72,-2.34,438300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":694,"percent_change":249,"volume":1026,"transactions":9,"vwap":1025},"2026-05-27",86,87.16,85.22,85.65,561500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",87.9,87.92,86.040001,86.24,-0.75,-0.86,375800,{"date":1037,"open":1038,"high":1023,"low":1039,"close":1040,"change":1041,"percent_change":673,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",86.68,85.88,86.99,0.2,458100,{"date":1044,"open":1040,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",87.29,85.74,86.79,0.08,0.09,372300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":770,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-20",87.13,87.61,86.089996,86.71,-0.31,432800,{"date":1060,"open":1032,"high":1061,"low":1032,"close":1062,"change":207,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-19",88.050003,86.98,0.88,268100,{"date":1066,"open":1031,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":420,"volume":1071,"transactions":9,"vwap":1069},"2026-05-18",86.72,85.59,86.22,0.79,362500,{"date":1073,"open":1074,"high":1032,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",86.13,84.75,85.43,-0.69,-0.8,445600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":439,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-14",86.28,87.18,85.92,86.12,0.65,296100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",85.98,86.36,84.28,85.56,-1.02,-1.18,316300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",86.050003,87.68,85.47,86.58,0.82,0.96,515400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":641,"percent_change":642,"volume":1112,"transactions":9,"vwap":1111},"2026-05-11",86.66,86.69,85.18,85.76,541100,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",86.38,85.040001,85.7,0.18,0.21,506000,{"date":1122,"open":1123,"high":1124,"low":547,"close":1125,"change":1077,"percent_change":1078,"volume":1126,"transactions":9,"vwap":1125},"2026-05-07",86.099998,86.56,85.52,686500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",88.37,90.67,85.28,86.21,-3.6,-4.01,1161000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":570,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",90.42,91.099998,89.54,89.81,-0.61,262300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":72,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-04",89.72,90.8,89.38,90.36,-0.06,285800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":722,"volume":1159,"transactions":9,"vwap":1157},"2026-05-01",91.26,91.76,90.029999,90.41,-0.77,248800,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":378,"percent_change":949,"volume":1165,"transactions":9,"vwap":1164},"2026-04-30",89.69,91.4,91.18,333900,{"date":1167,"open":1168,"high":1169,"low":1162,"close":1170,"change":366,"percent_change":65,"volume":1171,"transactions":9,"vwap":1170},"2026-04-29",90.21,91.13,89.73,265000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":239,"percent_change":742,"volume":1178,"transactions":9,"vwap":1177},"2026-04-28",90.39,91.73,90.010002,90.87,248000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1157,"change":937,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1157},"2026-04-27",91.11,92.080002,90.34,-0.51,292800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1177,"change":1191,"percent_change":271,"volume":1192,"transactions":9,"vwap":1177},"2026-04-24",91.19,91.79,90.35,-0.44,339700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",89.23,91.42,89.19,91.31,2.4,2.7,275500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":779,"percent_change":292,"volume":1208,"transactions":9,"vwap":1207},"2026-04-22",89.89,90.23,88.4,88.91,245700,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-21",92.23,89.13,89.45,-2.09,-2.28,329300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1158,"percent_change":684,"volume":1223,"transactions":9,"vwap":1222},"2026-04-20",92.35,93.33,91.52,91.54,207400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",92.92,93.48,92,92.31,-1.23,-1.31,630800,{"date":1234,"open":1235,"high":1236,"low":1175,"close":1237,"change":752,"percent_change":949,"volume":1238,"transactions":9,"vwap":1237},"2026-04-16",91.8,93.57,93.54,436800,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":292,"volume":1245,"transactions":9,"vwap":1243},"2026-04-15",92.56,91.14,92.050003,-0.56,447300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":26,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-14",91.69,93.059998,91.36,92.61,0.24,319500,{"date":1255,"open":1256,"high":1257,"low":1235,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",94.62,94.72,92.39,-1.99,-2.11,270800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-10",94.76,95,94.050003,94.38,-0.81,-0.85,239500,{"date":1272,"open":1273,"high":30,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-09",93.8,93.71,95.19,1.29,1.37,290500,{"date":1280,"open":1281,"high":1282,"low":1219,"close":1283,"change":1284,"percent_change":25,"volume":1285,"transactions":9,"vwap":1283},"2026-04-08",92.81,94.080002,93.9,0.16,451700,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":982,"volume":1292,"transactions":9,"vwap":1290},"2026-04-07",92.25,94.46,93.74,1.46,371900,{"date":1294,"open":1295,"high":1296,"low":1243,"close":1297,"change":270,"percent_change":356,"volume":1298,"transactions":9,"vwap":1297},"2026-04-06",92.2,92.91,92.28,328400,{"date":1300,"open":1154,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-02",92.68,90.58,92.65,1.7,1.87,316400,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":500,"volume":1313,"transactions":9,"vwap":1311},"2026-04-01",89.63,91.33,90.95,0.41,299500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1034,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-31",90.93,91.88,89.32,90.54,-0.94,418100,{"date":1323,"open":1324,"high":1325,"low":1213,"close":1163,"change":1326,"percent_change":1070,"volume":1327,"transactions":9,"vwap":1163},"2026-03-30",91.32,91.75,0.72,556100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":197,"volume":1335,"transactions":9,"vwap":1333},"2026-03-27",91.019997,91.71,90.47,90.68,-0.41,284200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":460,"volume":1343,"transactions":9,"vwap":1341},"2026-03-26",90.26,91.29,90.13,91.089996,0.85,274000,{"date":1345,"open":1346,"high":1311,"low":1347,"close":1348,"change":1349,"percent_change":399,"volume":1350,"transactions":9,"vwap":1348},"2026-03-25",90.91,89.53,90.24,-0.14,280600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-24",90.14,91.78,90.089996,90.38,-0.04,325800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1138,"change":885,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1138},"2026-03-23",89.77,91.2,88.95,2.24,342000,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-20",91.65,88.36,88.44,-3.13,-3.42,1052900,{"date":1375,"open":1376,"high":1377,"low":1356,"close":1378,"change":1118,"percent_change":1041,"volume":1379,"transactions":9,"vwap":1378},"2026-03-19",91.16,92.37,91.57,276100,{"date":1381,"open":1382,"high":1383,"low":1356,"close":1384,"change":271,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-18",91.07,91.59,91.39,-0.52,410600,{"date":1388,"open":1281,"high":1249,"low":1389,"close":1390,"change":892,"percent_change":540,"volume":1391,"transactions":9,"vwap":1390},"2026-03-17",91.35,91.87,348000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":430,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-16",93.53,94.27,91.94,92.11,-0.7,256300,{"date":1401,"open":1402,"high":1403,"low":1164,"close":1404,"change":1405,"percent_change":806,"volume":1406,"transactions":9,"vwap":1404},"2026-03-13",91.84,92.78,92.76,1.54,332900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":948,"percent_change":631,"volume":1413,"transactions":9,"vwap":1412},"2026-03-12",90.83,91.68,89.26,91.22,309500,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":366,"volume":1420,"transactions":9,"vwap":1418},"2026-03-11",90.84,89.14,89.96,-1.04,299800,{"date":1422,"open":1423,"high":1424,"low":1302,"close":1425,"change":471,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-10",90.99,92.07,91,-0.95,384500,{"date":1429,"open":1430,"high":1243,"low":1431,"close":1390,"change":1284,"percent_change":25,"volume":1432,"transactions":9,"vwap":1390},"2026-03-09",91.44,90.61,302900,{"date":1434,"open":1435,"high":1354,"low":1436,"close":1331,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1331},"2026-03-06",89.82,89.35,0.7,0.77,342800,{"date":1441,"open":1423,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-05",91.66,90.25,91.010002,-0.97,-1.05,239800,{"date":1449,"open":1450,"high":1451,"low":1333,"close":1452,"change":1453,"percent_change":122,"volume":1454,"transactions":9,"vwap":1452},"2026-03-04",90.85,92.38,91.98,0.28,243100,{"date":1456,"open":1333,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-03",92.29,88.42,91.7,0.04,495600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1442,"change":1467,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1442},"2026-03-02",91.48,92.18,90.22,0.05,406100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":112,"volume":1476,"transactions":9,"vwap":1474},"2026-02-27",91.029999,92.95,90.32,91.61,0.81,640000,{"date":1478,"open":1479,"high":1288,"low":1168,"close":1147,"change":1460,"percent_change":1460,"volume":1480,"transactions":9,"vwap":1147},"2026-02-26",90.96,496200,{"date":1482,"open":1483,"high":1412,"low":1484,"close":1485,"change":673,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-25",90.77,89.12,90.76,0.25,279000,{"date":1489,"open":1483,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":923,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",91.3,90.080002,90.53,-0.25,225400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1252,"percent_change":589,"volume":1501,"transactions":9,"vwap":1500},"2026-02-23",90.17,91.62,89.99,90.78,219300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1319,"change":94,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1319},"2026-02-20",90.5,91.15,89.089996,1.25,312800,{"date":1510,"open":1140,"high":1511,"low":1512,"close":1513,"change":599,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-19",90.18,89.099998,89.42,0.36,416000,{"date":1517,"open":1310,"high":1518,"low":1363,"close":1512,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1512},"2026-02-18",91.5,-2.3,-2.52,375500,{"date":1523,"open":1295,"high":1524,"low":1164,"close":1163,"change":1191,"percent_change":271,"volume":1525,"transactions":9,"vwap":1163},"2026-02-17",92.53,251500,{"date":1527,"open":1338,"high":1396,"low":1528,"close":1402,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1402},"2026-02-13",90.040001,1.51,1.67,360100,{"date":1533,"open":1534,"high":1149,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-12",88.78,88.12,90.33,2.29,2.6,527100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1529,"volume":1547,"transactions":9,"vwap":1545},"2026-02-11",86.92,88.53,85.84,88.040001,1.31,397600,{"date":1549,"open":1550,"high":1551,"low":1125,"close":1552,"change":461,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-10",85.58,87.35,86.73,1.34,255700,{"date":1556,"open":1557,"high":1046,"low":1558,"close":1550,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1550},"2026-02-09",85.64,84.63,-0.5,-0.58,341000,{"date":1563,"open":777,"high":1564,"low":1565,"close":1566,"change":1475,"percent_change":732,"volume":1567,"transactions":9,"vwap":1566},"2026-02-06",86.53,84.32,86.080002,457100,{"date":1569,"open":1092,"high":1570,"low":1092,"close":1571,"change":899,"percent_change":1276,"volume":1572,"transactions":9,"vwap":1571},"2026-02-05",86.07,85.27,567800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":470,"percent_change":1269,"volume":1579,"transactions":9,"vwap":1578},"2026-02-04",85.31,85.77,84.010002,84.18,372600,{"date":1581,"open":1582,"high":1583,"low":1009,"close":1584,"change":163,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-03",85.14,87,84.9,-0.49,636500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":208,"volume":1594,"transactions":9,"vwap":1592},"2026-02-02",85.2,85.96,84.85,85.32,0.83,465200,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":270,"percent_change":1191,"volume":1600,"transactions":9,"vwap":1599},"2026-01-30",82.19,84.81,84.49,851000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1063,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-29",84.26,85.23,83.9,84.86,1.05,294300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":619,"volume":1616,"transactions":9,"vwap":1614},"2026-01-28",83.73,85.26,83.56,83.98,-0.79,339400,{"date":1618,"open":1619,"high":1591,"low":1619,"close":1620,"change":1621,"percent_change":510,"volume":1622,"transactions":9,"vwap":1620},"2026-01-27",83.89,84.77,0.71,216900,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":981,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-26",83.27,84.57,84.059998,1.55,281700,{"date":1631,"open":488,"high":1632,"low":1633,"close":459,"change":388,"percent_change":1634,"volume":1635,"transactions":9,"vwap":459},"2026-01-23",83.59,82.25,-1.51,300800,{"date":1637,"open":1638,"high":1639,"low":730,"close":1640,"change":270,"percent_change":1191,"volume":1641,"transactions":9,"vwap":1640},"2026-01-22",84.38,84.43,84.050003,476300,{"date":1643,"open":1644,"high":536,"low":468,"close":1645,"change":1593,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-21",84.029999,84.42,0.99,379500,{"date":1649,"open":488,"high":1650,"low":1651,"close":1632,"change":1467,"percent_change":641,"volume":1652,"transactions":9,"vwap":1632},"2026-01-20",83.92,83,309400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":488,"change":1658,"percent_change":1437,"volume":1659,"transactions":9,"vwap":488},"2026-01-16",82.47,83.75,82.32,0.58,377600,{"date":1661,"open":457,"high":719,"low":468,"close":426,"change":1453,"percent_change":1662,"volume":1663,"transactions":9,"vwap":426},"2026-01-15",0.34,382100,{"date":1665,"open":978,"high":509,"low":1666,"close":429,"change":1667,"percent_change":631,"volume":1668,"transactions":9,"vwap":429},"2026-01-14",81.010002,1.14,447800,{"date":1670,"open":629,"high":980,"low":527,"close":1671,"change":663,"percent_change":430,"volume":1672,"transactions":9,"vwap":1671},"2026-01-13",81.54,426200,{"date":1674,"open":1675,"high":776,"low":1676,"close":1675,"change":580,"percent_change":218,"volume":1677,"transactions":9,"vwap":1675},"2026-01-12",82.07,81.64,364200,{"date":1679,"open":731,"high":1680,"low":1681,"close":1682,"change":830,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-09",84.6,81.86,82.18,-1.43,480700,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-08",81.7,83.49,83.37,1.43,1.75,268300,{"date":1694,"open":1695,"high":1695,"low":1696,"close":992,"change":1357,"percent_change":72,"volume":1697,"transactions":9,"vwap":992},"2026-01-07",82.52,80.87,362900,{"date":1699,"open":1700,"high":1701,"low":615,"close":1702,"change":1703,"percent_change":923,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",81.92,82.58,81.98,-0.23,348400,{"date":1706,"open":446,"high":1688,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-05",80.85,82.21,-1,-1.2,402300,{"date":1713,"open":805,"high":548,"low":1004,"close":509,"change":742,"percent_change":1714,"volume":1715,"transactions":9,"vwap":509},"2026-01-02",0.62,323200,{"date":1717,"open":1718,"high":1719,"low":1597,"close":1720,"change":163,"percent_change":1184,"volume":1721,"transactions":9,"vwap":1720},"2025-12-31",83.019997,83.25,82.7,387600,{"date":1723,"open":1724,"high":499,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-30",83.010002,82.87,83.12,-0.08,-0.1,227000,{"date":1731,"open":1732,"high":1733,"low":429,"close":557,"change":673,"percent_change":1453,"volume":1734,"transactions":9,"vwap":557},"2025-12-29",83.19,83.47,433100,{"date":1736,"open":548,"high":1737,"low":803,"close":497,"change":271,"percent_change":1560,"volume":1738,"transactions":9,"vwap":497},"2025-12-26",83.61,322400,{"date":1740,"open":517,"high":488,"low":517,"close":1741,"change":598,"percent_change":122,"volume":1742,"transactions":9,"vwap":1741},"2025-12-24",83.45,129500,{"date":1744,"open":459,"high":1745,"low":741,"close":1732,"change":281,"percent_change":742,"volume":1253,"transactions":9,"vwap":1732},"2025-12-23",83.81,{"date":1747,"open":999,"high":1748,"low":1749,"close":449,"change":1119,"percent_change":1486,"volume":1750,"transactions":9,"vwap":449},"2025-12-22",83.35,82.029999,485400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":480,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":480},"2025-12-19",83.79,83.83,82.010002,-1.48,-1.76,1212100,{"date":1760,"open":1761,"high":1762,"low":538,"close":1763,"change":173,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-18",84.14,84.68,84.040001,0.14,450600,{"date":1767,"open":1768,"high":1769,"low":1613,"close":1650,"change":26,"percent_change":598,"volume":1770,"transactions":9,"vwap":1650},"2025-12-17",84.25,84.76,522800,{"date":1772,"open":1773,"high":1774,"low":508,"close":719,"change":1775,"percent_change":892,"volume":1776,"transactions":9,"vwap":719},"2025-12-16",84.53,85.029999,-0.2,477600,{"date":1778,"open":1779,"high":1605,"low":1655,"close":1605,"change":141,"percent_change":1621,"volume":1780,"transactions":9,"vwap":1605},"2025-12-15",83.71,363600,{"date":1782,"open":1783,"high":407,"low":784,"close":595,"change":1784,"percent_change":229,"volume":1785,"transactions":9,"vwap":595},"2025-12-12",82.59,1.18,489500,{"date":1787,"open":1788,"high":1701,"low":1789,"close":1790,"change":260,"percent_change":261,"volume":1791,"transactions":9,"vwap":1790},"2025-12-11",81.71,81.42,82.13,435700,{"date":1793,"open":1597,"high":579,"low":467,"close":1794,"change":1795,"percent_change":1460,"volume":1796,"transactions":9,"vwap":1794},"2025-12-10",82.2,0.03,674000,{"date":1798,"open":1799,"high":729,"low":469,"close":489,"change":1800,"percent_change":1493,"volume":1801,"transactions":9,"vwap":489},"2025-12-09",82.63,-0.21,348900,{"date":1803,"open":711,"high":1804,"low":768,"close":980,"change":72,"percent_change":1150,"volume":1715,"transactions":9,"vwap":980},"2025-12-08",82.85,{"date":1806,"open":456,"high":1718,"low":1807,"close":1808,"change":641,"percent_change":642,"volume":1809,"transactions":9,"vwap":1808},"2025-12-05",82.12,82.43,403700,{"date":1811,"open":535,"high":1812,"low":1597,"close":518,"change":831,"percent_change":1813,"volume":1814,"transactions":9,"vwap":518},"2025-12-04",83.86,-1.75,487700,{"date":1816,"open":1817,"high":1576,"low":1818,"close":1819,"change":619,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-03",85.45,83.64,83.84,-1.1,425600,{"date":1823,"open":1824,"high":1825,"low":1075,"close":1620,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1620},"2025-12-02",86.84,87.14,-2.02,-2.33,262400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1047,"change":703,"percent_change":1260,"volume":1834,"transactions":9,"vwap":1047},"2025-12-01",88.34,88.63,86.3,311300,{"date":1836,"open":1837,"high":1837,"low":1061,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-28",88.66,0.5,0.57,122800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-26",87.15,88.26,86.57,88.16,1.07,1.23,267300,{"date":1851,"open":1099,"high":1852,"low":1099,"close":1853,"change":1854,"percent_change":345,"volume":1855,"transactions":9,"vwap":1853},"2025-11-25",87.67,87.089996,0.38,459600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1056,"change":1861,"percent_change":1621,"volume":1862,"transactions":9,"vwap":1056},"2025-11-24",86.75,87.17,84.78,0.61,515700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1123,"change":1621,"percent_change":1593,"volume":1868,"transactions":9,"vwap":1123},"2025-11-21",86.14,87.059998,85.15,383700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":673,"percent_change":589,"volume":1875,"transactions":9,"vwap":1874},"2025-11-20",85.78,87.12,85.36,85.39,349000,{"date":1877,"open":1878,"high":1552,"low":1879,"close":1880,"change":1709,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-19",85.85,85.13,85.16,-1.16,332400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1553,"percent_change":982,"volume":1889,"transactions":9,"vwap":1888},"2025-11-18",85.059998,86.6,84.96,86.16,542800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":411,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-17",87.59,87.75,84.71,84.82,-2.51,637900,{"date":1899,"open":1109,"high":1900,"low":1111,"close":1583,"change":1901,"percent_change":956,"volume":1902,"transactions":9,"vwap":1583},"2025-11-14",89.98,-2.16,832600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":50,"percent_change":702,"volume":1909,"transactions":9,"vwap":1908},"2025-11-13",90.65,90.89,88.88,89.16,793700,{"date":1911,"open":1912,"high":1423,"low":1913,"close":1914,"change":1800,"percent_change":1703,"volume":1915,"transactions":9,"vwap":1914},"2025-11-12",90.45,89.97,90.55,535500,{"date":1917,"open":1918,"high":1181,"low":1919,"close":1485,"change":1784,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1485},"2025-11-11",89.93,88.81,1.32,381800,{"date":1923,"open":1170,"high":1924,"low":1925,"close":1926,"change":1728,"percent_change":580,"volume":1927,"transactions":9,"vwap":1926},"2025-11-10",90.27,88.99,89.58,308400,{"date":1929,"open":1930,"high":1913,"low":1931,"close":1932,"change":1104,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-07",89,88.22,89.68,1.08,304200,{"date":1936,"open":1937,"high":1207,"low":1937,"close":1938,"change":1000,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-06",87.23,88.72,1.56,388600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1446,"percent_change":830,"volume":1947,"transactions":9,"vwap":1946},"2025-11-05",88.43,89.07,86.55,87.36,628500,{"date":1949,"open":1950,"high":1207,"low":1951,"close":1952,"change":141,"percent_change":325,"volume":1953,"transactions":9,"vwap":1952},"2025-11-04",87.86,86.59,88.41,290100,{"date":1955,"open":1865,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-03",87.96,84.84,87.82,1.42,1.64,411100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1230,"volume":1969,"transactions":9,"vwap":1967},"2025-10-31",86.77,87.27,85.68,86.4,-1.08,647800,{"date":1971,"open":1583,"high":1972,"low":1824,"close":1973,"change":1974,"percent_change":146,"volume":1975,"transactions":9,"vwap":1973},"2025-10-30",88.18,87.48,0.6,306600,{"date":1977,"open":1978,"high":1944,"low":1979,"close":1980,"change":1230,"percent_change":367,"volume":1981,"transactions":9,"vwap":1980},"2025-10-29",88.62,86.25,86.88,501900,{"date":1983,"open":1984,"high":1458,"low":1985,"close":1986,"change":1559,"percent_change":1244,"volume":1987,"transactions":9,"vwap":1986},"2025-10-28",88.32,87.029999,88.11,381500,{"date":1989,"open":1990,"high":1991,"low":1950,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-27",88.58,88.87,88.61,-0.29,-0.33,343300,{"date":1997,"open":1998,"high":1506,"low":1999,"close":2000,"change":2001,"percent_change":282,"volume":2002,"transactions":9,"vwap":2000},"2025-10-24",88.69,87.63,88.9,0.49,371700,{"date":2004,"open":2005,"high":2006,"low":1945,"close":1952,"change":981,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1952},"2025-10-23",87.58,88.46,1.47,950700,{"date":2010,"open":1053,"high":2011,"low":2012,"close":1053,"change":598,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1053},"2025-10-22",87.42,86.45,0.3,314700,{"date":2016,"open":2017,"high":2018,"low":1967,"close":2019,"change":196,"percent_change":356,"volume":2020,"transactions":9,"vwap":2019},"2025-10-21",87.099998,87.64,86.87,366900,{"date":2022,"open":2023,"high":2011,"low":1966,"close":2024,"change":1305,"percent_change":79,"volume":2025,"transactions":9,"vwap":2024},"2025-10-20",85.79,87.22,373200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1839,"volume":2033,"transactions":9,"vwap":2031},"2025-10-17",85.010002,85.62,84.72,85.35,0.48,286200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1142,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-16",85.24,86.31,84.59,84.87,-0.71,287600,{"date":2043,"open":1761,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":787,"volume":2048,"transactions":9,"vwap":2046},"2025-10-15",85.53,84,85.48,1.52,425200,{"date":2050,"open":1725,"high":2051,"low":517,"close":2052,"change":2053,"percent_change":1553,"volume":2054,"transactions":9,"vwap":2052},"2025-10-14",84.07,83.96,1.11,361900,{"date":2056,"open":1732,"high":548,"low":2057,"close":1804,"change":501,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1804},"2025-10-13",82.46,0.66,355700,{"date":2061,"open":2062,"high":437,"low":999,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-10",83.53,82.31,-0.88,-1.06,381000,{"date":2068,"open":1753,"high":2069,"low":490,"close":1732,"change":2070,"percent_change":1334,"volume":2071,"transactions":9,"vwap":1732},"2025-10-09",83.95,-0.34,338100,{"date":2073,"open":2074,"high":2075,"low":489,"close":2062,"change":742,"percent_change":1861,"volume":2076,"transactions":9,"vwap":2062},"2025-10-08",83.51,83.63,304000,{"date":2078,"open":456,"high":1650,"low":999,"close":1718,"change":1628,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1718},"2025-10-07",1.9,574100,{"date":2082,"open":803,"high":2083,"low":2084,"close":398,"change":2085,"percent_change":1709,"volume":2086,"transactions":9,"vwap":398},"2025-10-06",83.15,81.28,-0.82,364500,{"date":2088,"open":2089,"high":2090,"low":373,"close":569,"change":2091,"percent_change":324,"volume":2092,"transactions":9,"vwap":569},"2025-10-03",81.89,83.099998,0.43,297700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1681,"change":1086,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1681},"2025-10-02",80.96,81.9,80.68,0.8,418300,{"date":2101,"open":2102,"high":1700,"low":2103,"close":812,"change":1057,"percent_change":2104,"volume":2105,"transactions":9,"vwap":812},"2025-10-01",81.27,81,-0.38,305300,{"date":2107,"open":384,"high":2108,"low":448,"close":374,"change":713,"percent_change":1284,"volume":2109,"transactions":9,"vwap":374},"2025-09-30",82.14,533400,{"date":2111,"open":1005,"high":2112,"low":829,"close":798,"change":112,"percent_change":2053,"volume":2113,"transactions":9,"vwap":798},"2025-09-29",81.44,460900,{"date":2115,"open":890,"high":811,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-26",78.58,80.5,1.71,2.17,418600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":988,"percent_change":988,"volume":2127,"transactions":9,"vwap":2126},"2025-09-25",79.11,79.22,78.47,78.79,658900,{"date":2129,"open":946,"high":2130,"low":946,"close":2126,"change":2091,"percent_change":282,"volume":2131,"transactions":9,"vwap":2126},"2025-09-24",79.2,836500,{"date":2133,"open":291,"high":2134,"low":2135,"close":2136,"change":378,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-23",78.62,76.66,78.36,1.89,420600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":239,"percent_change":1974,"volume":975,"transactions":9,"vwap":2144},"2025-09-22",76.24,77.040001,75.54,76.91,{"date":2146,"open":2147,"high":2148,"low":268,"close":2149,"change":1795,"percent_change":1460,"volume":2150,"transactions":9,"vwap":2149},"2025-09-19",76.51,76.95,76.45,1214600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1514,"percent_change":551,"volume":2157,"transactions":9,"vwap":2156},"2025-09-18",75.67,77.34,75.46,76.42,299200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-09-17",75.48,76.88,75.31,76.059998,1.01,1.35,544500,{"date":2168,"open":235,"high":2169,"low":2170,"close":2171,"change":366,"percent_change":870,"volume":2172,"transactions":9,"vwap":2171},"2025-09-16",76.019997,74.81,75.050003,404000,{"date":2174,"open":2175,"high":2135,"low":2176,"close":2175,"change":1467,"percent_change":642,"volume":2177,"transactions":9,"vwap":2175},"2025-09-15",76.19,76.029999,436000,{"date":2179,"open":2141,"high":2180,"low":2181,"close":2182,"change":261,"percent_change":863,"volume":2183,"transactions":9,"vwap":2182},"2025-09-12",76.48,75.78,76.14,523600,{"date":2185,"open":2143,"high":2135,"low":2186,"close":2187,"change":261,"percent_change":863,"volume":2188,"transactions":9,"vwap":2187},"2025-09-11",75.28,76.23,584000,{"date":2190,"open":2191,"high":2156,"low":2192,"close":2193,"change":2194,"percent_change":146,"volume":2195,"transactions":9,"vwap":2193},"2025-09-10",75.65,75.59,76.32,0.52,441300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":187,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-09",74.7,76.040001,74.49,75.8,1.04,379600,{"date":2205,"open":2206,"high":258,"low":2207,"close":2208,"change":1385,"percent_change":1077,"volume":2209,"transactions":9,"vwap":2208},"2025-09-08",75.62,74.59,75.019997,446900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2143,"change":1838,"percent_change":325,"volume":1278,"transactions":9,"vwap":2143},"2025-09-05",75.58,75.73,74.95,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":1764,"percent_change":816,"volume":2220,"transactions":9,"vwap":2219},"2025-09-04",75.26,73.91,75.040001,568800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":799,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-03",75.84,76.07,74.79,74.9,-1.36,450400,{"date":2230,"open":2231,"high":2232,"low":914,"close":2233,"change":683,"percent_change":471,"volume":2234,"transactions":9,"vwap":2233},"2025-09-02",75.97,76.86,75.93,339000,{"date":2236,"open":929,"high":246,"low":2237,"close":2238,"change":1453,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-29",76.46,76.6,0.37,317600,{"date":2242,"open":2232,"high":2243,"low":2176,"close":2193,"change":2244,"percent_change":2085,"volume":2245,"transactions":9,"vwap":2193},"2025-08-28",76.9,-0.63,430200,{"date":2247,"open":2248,"high":2249,"low":2193,"close":2148,"change":550,"percent_change":742,"volume":2250,"transactions":9,"vwap":2148},"2025-08-27",76.65,77.2,400100,{"date":2252,"open":2253,"high":2232,"low":2233,"close":2254,"change":988,"percent_change":988,"volume":2255,"transactions":9,"vwap":2254},"2025-08-26",76.61,76.56,484200,{"date":2257,"open":2258,"high":2259,"low":290,"close":2254,"change":71,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2254},"2025-08-25",77.37,77.51,-1.67,219800,{"date":2263,"open":2264,"high":946,"low":2265,"close":2266,"change":2267,"percent_change":907,"volume":2268,"transactions":9,"vwap":2266},"2025-08-22",76.52,76.3,77.86,1.86,523400,{"date":2270,"open":2271,"high":2156,"low":2271,"close":2272,"change":399,"percent_change":1775,"volume":2273,"transactions":9,"vwap":2272},"2025-08-21",75.82,76,172700,{"date":2275,"open":2182,"high":2276,"low":914,"close":2277,"change":2194,"percent_change":146,"volume":2278,"transactions":9,"vwap":2277},"2025-08-20",76.93,76.15,347900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2091,"percent_change":1839,"volume":2285,"transactions":9,"vwap":2284},"2025-08-19",75.12,75.66,74.83,75.63,482700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":292,"percent_change":1615,"volume":2292,"transactions":9,"vwap":2291},"2025-08-18",75.86,76.22,75.080002,75.2,437000,{"date":2294,"open":290,"high":2295,"low":2296,"close":2201,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2201},"2025-08-15",76.97,74.76,-1.72,-2.22,615100,{"date":2301,"open":2302,"high":203,"low":2303,"close":2304,"change":260,"percent_change":261,"volume":2305,"transactions":9,"vwap":2304},"2025-08-14",77.49,76.99,77.52,276200,{"date":2307,"open":2308,"high":2309,"low":2149,"close":2310,"change":1475,"percent_change":1607,"volume":2311,"transactions":9,"vwap":2310},"2025-08-13",77.07,77.61,77.59,405500,{"date":2313,"open":2314,"high":2232,"low":2315,"close":2316,"change":1838,"percent_change":2058,"volume":2317,"transactions":9,"vwap":2316},"2025-08-12",76.74,75.87,76.78,333200,{"date":2319,"open":929,"high":2320,"low":2231,"close":2321,"change":1252,"percent_change":599,"volume":2292,"transactions":9,"vwap":2321},"2025-08-11",76.83,76.28,{"date":2323,"open":2271,"high":2324,"low":2186,"close":2199,"change":1662,"percent_change":500,"volume":2325,"transactions":9,"vwap":2199},"2025-08-08",76.36,496100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":377,"volume":2333,"transactions":9,"vwap":2331},"2025-08-07",74.92,76.010002,74.65,75.7,0.87,447500,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2283,"change":196,"percent_change":43,"volume":2338,"transactions":9,"vwap":2283},"2025-08-06",74.42,75.51,633200,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-05",77.32,74.75,75.18,-0.73,-0.96,856600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":854,"percent_change":788,"volume":2353,"transactions":9,"vwap":2352},"2025-08-04",74.55,76.26,74.46,75.91,688300,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":892,"percent_change":355,"volume":2359,"transactions":9,"vwap":2358},"2025-08-01",73.48,75.029999,74.23,749500,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":500,"percent_change":1861,"volume":2365,"transactions":9,"vwap":2364},"2025-07-31",73.41,75.25,74.47,1076300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-07-30",73.059998,74.44,72.82,74.019997,1.19,1.63,1097100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-29",73.51,73.83,71.24,72.83,-2.92,-3.85,1160700,{"date":2385,"open":2169,"high":2350,"low":2386,"close":235,"change":571,"percent_change":1034,"volume":2387,"transactions":9,"vwap":235},"2025-07-28",75.44,285100,{"date":2389,"open":291,"high":2390,"low":2391,"close":2392,"change":355,"percent_change":163,"volume":2393,"transactions":9,"vwap":2392},"2025-07-25",77.089996,76.18,76.41,342300,{"date":2395,"open":2396,"high":2308,"low":2175,"close":2397,"change":1284,"percent_change":1119,"volume":2398,"transactions":9,"vwap":2397},"2025-07-24",76.72,76.73,338400,{"date":2400,"open":2309,"high":2309,"low":256,"close":2401,"change":723,"percent_change":71,"volume":2402,"transactions":9,"vwap":2401},"2025-07-23",76.57,291900,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":1103,"percent_change":1847,"volume":2408,"transactions":9,"vwap":2407},"2025-07-22",76.75,77.92,77.58,416100,{"date":2410,"open":2171,"high":2232,"low":2171,"close":912,"change":229,"percent_change":2411,"volume":2412,"transactions":9,"vwap":912},"2025-07-21",1.91,360300,{"date":2414,"open":2213,"high":2289,"low":2415,"close":2416,"change":261,"percent_change":863,"volume":2417,"transactions":9,"vwap":2416},"2025-07-18",74.98,75.32,347400,{"date":2419,"open":2420,"high":929,"low":2421,"close":2422,"change":1385,"percent_change":249,"volume":2423,"transactions":9,"vwap":2422},"2025-07-17",75.9,75.3,75.41,554600,{"date":2425,"open":2426,"high":2161,"low":2337,"close":2233,"change":25,"percent_change":26,"volume":2427,"transactions":9,"vwap":2233},"2025-07-16",75.88,489100,{"date":2429,"open":2430,"high":2401,"low":2431,"close":2432,"change":25,"percent_change":26,"volume":2433,"transactions":9,"vwap":2432},"2025-07-15",75.92,75.24,75.76,676000,{"date":2435,"open":2436,"high":2224,"low":2437,"close":2192,"change":461,"percent_change":1405,"volume":2438,"transactions":9,"vwap":2192},"2025-07-14",74.45,74.19,633300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2369,"change":863,"percent_change":968,"volume":2444,"transactions":9,"vwap":2369},"2025-07-11",74.24,74.86,73.72,502400,{"date":2446,"open":2447,"high":2442,"low":2448,"close":2449,"change":282,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-10",73.52,73.28,74.56,0.74,417200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":641,"percent_change":1048,"volume":2458,"transactions":9,"vwap":2457},"2025-07-09",74.089996,74.21,73.63,74.010002,488200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":178,"percent_change":1357,"volume":2465,"transactions":9,"vwap":2464},"2025-07-08",73.5,74.3,73.13,73.95,489300,{"date":2467,"open":2464,"high":2468,"low":2362,"close":2469,"change":1727,"percent_change":580,"volume":2470,"transactions":9,"vwap":2469},"2025-07-07",74.66,73.98,449000,{"date":2472,"open":2443,"high":2455,"low":2473,"close":2474,"change":1086,"percent_change":112,"volume":1494,"transactions":9,"vwap":2474},"2025-07-03",73.46,74.059998,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2362,"change":968,"percent_change":539,"volume":2479,"transactions":9,"vwap":2362},"2025-07-02",73.12,74.029999,481200,{"date":2481,"open":2482,"high":2351,"low":2483,"close":2484,"change":1658,"percent_change":1070,"volume":2485,"transactions":9,"vwap":2484},"2025-07-01",72.72,72.6,73.57,509200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":57,"percent_change":1764,"volume":2492,"transactions":9,"vwap":2491},"2025-06-30",72.97,73.33,72.39,72.99,281500,{"date":2494,"open":2377,"high":2495,"low":2496,"close":2497,"change":1615,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-27",74.33,72.78,72.89,-1.07,880900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-26",73.080002,73.75,72.71,73.68,0.75,1.03,466000,{"date":2510,"open":2511,"high":2441,"low":2512,"close":2513,"change":2514,"percent_change":1260,"volume":2515,"transactions":9,"vwap":2513},"2025-06-25",74.099998,72.81,72.93,-1.57,511800,{"date":2517,"open":2518,"high":2170,"low":2518,"close":2519,"change":481,"percent_change":1795,"volume":2520,"transactions":9,"vwap":2519},"2025-06-24",74.14,74.5,387800,{"date":2522,"open":2523,"high":2519,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-06-23",73.25,74.48,1.61,2.21,322600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":239,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-20",72.45,73.24,72.42,72.87,0.64,818200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":816,"percent_change":598,"volume":2542,"transactions":9,"vwap":2541},"2025-06-18",72.19,72.94,71.86,72.41,592500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1118,"percent_change":1486,"volume":2549,"transactions":9,"vwap":2548},"2025-06-17",71.85,72.24,71.28,72.22,369000,{"date":2551,"open":2552,"high":2491,"low":2553,"close":2554,"change":539,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-16",72.59,71.57,72.040001,-0.3,337300,{"date":2558,"open":2497,"high":2559,"low":2560,"close":2561,"change":1419,"percent_change":930,"volume":1439,"transactions":9,"vwap":2561},"2025-06-13",73.31,72.010002,72.26,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":642,"percent_change":57,"volume":2567,"transactions":9,"vwap":2565},"2025-06-12",73.17,73.3,72.48,608900,{"date":2569,"open":2570,"high":2441,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-06-11",73.85,73.050003,73.23,-1.32,-1.77,316200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2349,"change":1621,"percent_change":1104,"volume":1652,"transactions":9,"vwap":2349},"2025-06-10",73.96,74.57,73.87,{"date":2582,"open":2583,"high":2441,"low":2584,"close":2585,"change":1119,"percent_change":674,"volume":2575,"transactions":9,"vwap":2585},"2025-06-09",73.38,73.099998,73.84,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2456,"change":1795,"percent_change":1460,"volume":2591,"transactions":9,"vwap":2456},"2025-06-06",74.2,74.31,73.18,344500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":674,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-05",73.15,73.81,72.69,73.6,0.4,355900,{"date":2601,"open":2442,"high":2442,"low":2590,"close":2559,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2559},"2025-06-04",-1.9,-2.53,685500,{"date":2606,"open":2328,"high":2416,"low":2578,"close":2607,"change":439,"percent_change":2506,"volume":2608,"transactions":9,"vwap":2607},"2025-06-03",75.21,536700,{"date":2610,"open":2611,"high":2186,"low":2612,"close":2330,"change":2244,"percent_change":722,"volume":2613,"transactions":9,"vwap":2330},"2025-06-02",74.87,73.9,436200,{"date":2615,"open":2616,"high":2143,"low":2617,"close":2186,"change":2001,"percent_change":2058,"volume":2618,"transactions":9,"vwap":2186},"2025-05-30",74.91,74.69,496300,{"date":2620,"open":2461,"high":2226,"low":2621,"close":2225,"change":1607,"percent_change":1959,"volume":2622,"transactions":9,"vwap":2225},"2025-05-29",73.11,412300,{"date":2624,"open":2625,"high":2186,"low":2461,"close":2626,"change":1012,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-05-28",75.19,73.74,-2.2,481600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":187,"percent_change":1607,"volume":2635,"transactions":9,"vwap":2634},"2025-05-27",75.059998,75.69,74.6,75.4,467200,{"date":2637,"open":2612,"high":2296,"low":2368,"close":2638,"change":461,"percent_change":884,"volume":2639,"transactions":9,"vwap":2638},"2025-05-23",74.62,385500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1158,"percent_change":1419,"volume":2646,"transactions":9,"vwap":2645},"2025-05-22",73.88,74.040001,72.7,73.47,399000,{"date":2648,"open":2357,"high":2649,"low":2650,"close":2441,"change":2651,"percent_change":1710,"volume":2652,"transactions":9,"vwap":2441},"2025-05-21",75.56,73.93,-0.9,525700,{"date":2654,"open":2364,"high":915,"low":2336,"close":2655,"change":146,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-20",75.14,0.93,548900,{"date":2659,"open":2660,"high":2519,"low":2497,"close":2436,"change":1667,"percent_change":1939,"volume":2661,"transactions":9,"vwap":2436},"2025-05-19",73.32,331200,{"date":2663,"open":2664,"high":2489,"low":2665,"close":2559,"change":1326,"percent_change":1646,"volume":2666,"transactions":9,"vwap":2559},"2025-05-16",72.54,72.34,285700,{"date":2668,"open":2669,"high":2380,"low":2670,"close":2552,"change":1939,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2552},"2025-05-15",71.72,71.62,2.2,446100,{"date":2674,"open":2675,"high":2676,"low":184,"close":2677,"change":2678,"percent_change":2065,"volume":2679,"transactions":9,"vwap":2677},"2025-05-14",71.46,71.6,71.029999,-0.76,310300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":356,"percent_change":570,"volume":2686,"transactions":9,"vwap":2685},"2025-05-13",72.12,72.67,71.5,71.79,351600,{"date":2688,"open":2357,"high":2357,"low":2689,"close":2538,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2538},"2025-05-12",72.050003,-2.47,-3.31,334400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2468,"change":936,"percent_change":271,"volume":2698,"transactions":9,"vwap":2468},"2025-05-09",75.15,75.22,74.26,336700,{"date":2700,"open":247,"high":2392,"low":2616,"close":2208,"change":2701,"percent_change":1683,"volume":2702,"transactions":9,"vwap":2208},"2025-05-08",-1.09,357900,{"date":2704,"open":290,"high":2148,"low":2705,"close":2706,"change":1184,"percent_change":683,"volume":2707,"transactions":9,"vwap":2706},"2025-05-07",75.99,76.11,280500,{"date":2709,"open":2265,"high":2710,"low":2711,"close":236,"change":1658,"percent_change":207,"volume":2712,"transactions":9,"vwap":236},"2025-05-06",77,75.72,426400,{"date":2714,"open":2277,"high":2715,"low":2716,"close":2199,"change":1191,"percent_change":1560,"volume":2717,"transactions":9,"vwap":2199},"2025-05-05",76.43,75.52,329100,{"date":2719,"open":2254,"high":2308,"low":2720,"close":2180,"change":816,"percent_change":1486,"volume":2721,"transactions":9,"vwap":2180},"2025-05-02",75.53,399900,{"date":2723,"open":2144,"high":2144,"low":2724,"close":2725,"change":1493,"percent_change":1994,"volume":2726,"transactions":9,"vwap":2725},"2025-05-01",75.55,76.29,527200,{"date":2728,"open":2407,"high":2407,"low":2571,"close":929,"change":1385,"percent_change":683,"volume":2729,"transactions":9,"vwap":929},"2025-04-30",715100,{"date":2731,"open":2732,"high":2407,"low":2232,"close":2733,"change":1994,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-04-29",77.22,77.059998,-0.43,563600,{"date":188,"open":2737,"high":217,"low":2350,"close":302,"change":501,"percent_change":1437,"volume":2738,"transactions":9,"vwap":302},76.85,438500]