[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRE":3,"homepage-market-summary":35,"stock-historical-SRE":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SRE","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},"Sempra","NYSE",null,"GAS & OTHER SERVICES COMBINED","Sempra serves one of the largest utility customer bases in the United States. It distributes natural gas and electricity in Southern California and owns 80% of Oncor, a transmission and distribution business in Texas. Sempra Infrastructure Partners, 25% owned by Sempra, owns and operates liquefied natural gas facilities in North America and infrastructure in Mexico.","15,938","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2842,2.63,"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},80.08,79.73,80.37,79.18,79.69,0.39,0.49,3315755.419871,38244,80.0204,101.040001,76.21,3685265.2577715297,15.6,7113,{"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},72.99,3740209,1365176279.700654,5.93,"2025-04-28",[190,191,201,211,221,231,241,250,259,269,280,291,302,312,323,334,344,354,361,370,381,392,403,414,424,435,445,456,466,477,486,496,506,515,526,536,546,557,566,577,588,598,609,617,625,634,644,655,666,677,688,699,710,721,731,740,751,761,772,781,788,795,804,812,819,827,833,840,847,856,864,873,880,889,898,905,913,921,927,936,943,950,956,962,971,980,989,997,1003,1010,1018,1027,1034,1041,1050,1053,1059,1064,1071,1077,1085,1093,1099,1104,1110,1119,1125,1132,1140,1147,1154,1162,1168,1175,1180,1185,1190,1198,1205,1212,1220,1227,1236,1244,1251,1259,1266,1274,1280,1289,1296,1304,1312,1319,1326,1333,1341,1347,1355,1363,1371,1377,1384,1391,1398,1404,1410,1416,1421,1428,1435,1442,1449,1453,1461,1466,1471,1477,1481,1486,1492,1498,1504,1512,1520,1526,1531,1540,1548,1554,1561,1569,1576,1582,1588,1593,1600,1608,1613,1619,1625,1633,1640,1646,1652,1660,1668,1674,1680,1688,1696,1702,1709,1715,1723,1729,1736,1743,1749,1754,1762,1768,1773,1780,1785,1790,1797,1800,1806,1812,1819,1826,1832,1839,1845,1851,1858,1865,1870,1877,1882,1889,1896,1900,1904,1909,1915,1918,1924,1929,1935,1938,1943,1947,1954,1958,1965,1969,1974,1979,1984,1988,1992,1996,2000,2003,2008,2014,2019,2024,2029,2033,2037,2043,2048,2053,2060,2065,2070,2075,2081,2087,2093,2101,2108,2113,2120,2126,2131,2137,2144,2152,2159,2166,2173,2179,2187,2194,2199,2205,2211,2216,2221,2228,2234,2242,2248,2254,2260,2265,2271,2277,2283,2291,2299,2304,2312,2319,2325,2331,2337,2343,2348,2355,2359,2366,2372,2379,2385,2394,2402,2410,2416,2423,2430,2437,2444,2451,2458,2465,2472,2479,2486,2490,2496,2502,2509,2517,2523,2528,2535,2541,2549,2556,2562,2571,2578,2585,2592,2600,2606,2614,2620,2627,2633,2640,2647,2654,2660,2667,2674,2681,2688,2694,2701,2706,2711,2716,2721,2726,2732,2737,2743,2748,2753],{"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",79.76,80,79.135,-0.28,-0.35,2494275.262193,33481,79.6422,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",78.37,79.99,79.97,1.81,2.32,2898143.925749,40622,79.5097,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":196,"volume":218,"transactions":219,"vwap":220},"2026-10-05",78.32,78.68,77.6221,78.16,-0.22,3599246.370909,41556,78.2404,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":78,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",78.26,79.17,78.12,78.38,0.42,2949929.186037,39081,78.4459,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":173,"volume":238,"transactions":239,"vwap":240},"2026-10-01",77.43,78.202506,77.057912,78.05,0.09,3226580.432737,41801,77.8417,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":217,"percent_change":196,"volume":247,"transactions":248,"vwap":249},"2026-09-30",78.66,78.935,77.935,77.96,4634650.609587,46647,78.1757,{"date":251,"open":252,"high":223,"low":31,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",76.675,78.18,1.29,1.68,3287492.318,41062,77.8328,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",77.9,76.66,76.89,-1.04,-1.33,4933015.703437,44585,76.9964,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",77.47,78,77.08,77.93,0.19,0.24,2764915.705278,38964,77.6495,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",78.675,78.83,77.665,77.74,-1.26,-1.59,4422808.79082,37401,77.9521,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",80.52,80.56,78.7406,79,-1.98,-2.45,3139389.402289,44502,79.167,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":217,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",80.94,81.7,80.67,80.98,-0.27,2893038.772247,37329,81.0715,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",81.3,81.6099,80.8164,81.2,-0.11,-0.14,3171190.684154,33488,81.2155,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",81.5,81.83,81,81.31,-0.87,-1.06,6148516.112284,34358,81.3494,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":141,"volume":341,"transactions":342,"vwap":343},"2026-09-17",82.19,82.525,81.32,82.18,0.48,3936857.834181,38454,82.0974,{"date":345,"open":346,"high":347,"low":348,"close":305,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",81.78,82.48,81.35,0.5,0.62,4128489.775006,38617,81.8009,{"date":355,"open":356,"high":356,"low":307,"close":317,"change":107,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",83.32,-2.16,3187987.439586,52204,81.5544,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":197,"percent_change":163,"volume":367,"transactions":368,"vwap":369},"2026-09-14",83.63,84.13,82.82,82.99,2454594.341189,36900,83.1772,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",84.54,84.94,83.175,83.34,-0.66,-0.79,1740510.29129,26574,83.4914,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",85.54,85.805,83.82,84,-1.01,-1.19,2538883.738061,40503,84.2498,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",85.76,86.15,84.65,85.01,-0.46,-0.54,3072502.19969,41266,85.1119,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",84.16,86.08,84.065,85.47,1.43,1.7,3830153.949442,44058,85.5957,{"date":415,"open":386,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",84.5578,83.5501,84.04,-0.53,-0.63,2705677.046404,37169,84.0116,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",84.01,84.73,83.84,84.57,0.78,0.93,3504340.271526,42966,84.4263,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":43,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",83.59,84.42,82.56,83.79,-0.56,6491404.944484,72972,83.8026,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",82.96,84.49,82.4,84.26,2.56,3.13,6415050.151216,76437,83.7353,{"date":457,"open":458,"high":459,"low":460,"close":305,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",79.98,82.565,79.59,-2.61,-3.1,9481953.46797,81898,81.5622,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",85.4,87.19,83.58,84.31,-0.44,-0.52,4959532.596098,54457,84.8647,{"date":478,"open":479,"high":397,"low":480,"close":481,"change":419,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",84.44,83.69,84.75,-0.62,2576900.155121,35328,84.6391,{"date":487,"open":488,"high":408,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",84.12,84.008,85.28,1.25,1.49,2137391.326839,32536,85.195,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":399,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",84.66,85,83.99,84.03,-0.64,2977905.331672,36726,84.2453,{"date":507,"open":508,"high":509,"low":510,"close":429,"change":255,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",83.08,84.83,82.845,2.03,3766034.653575,45888,84.2312,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",87.64,87.83,82.67,82.89,-4.49,-5.14,5176593.724159,57396,83.7649,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",85.05,88.14,87.38,1.79,2.09,4252688.991832,57119,87.5588,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":287,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",87.37,87.55,85.43,85.59,-1.82,2672181.96154,43457,85.9246,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",86.99,87.3,86.395,87.18,1.24,1.44,3557182.836975,53653,87.0681,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":43,"percent_change":399,"volume":563,"transactions":564,"vwap":565},"2026-08-17",86.16,86.34,85.57,85.94,3161780.621062,38547,85.9249,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",86.39,87.26,86.2375,86.41,-0.07,-0.08,3367143.633894,43670,86.6758,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",86.19,86.98,85.85,86.48,0.56,0.65,3799091.389518,46524,86.3818,{"date":589,"open":561,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",86.73,85.285,85.92,0.44,0.51,3981067.44909,46393,85.8138,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",84.35,85.75,83.95,85.48,1.17,1.39,3294233.537506,47879,85.1395,{"date":610,"open":611,"high":612,"low":611,"close":471,"change":613,"percent_change":594,"volume":614,"transactions":615,"vwap":616},"2026-08-10",83.85,85.16,0.43,4553918.561682,59370,84.4864,{"date":618,"open":428,"high":619,"low":620,"close":621,"change":43,"percent_change":441,"volume":622,"transactions":623,"vwap":624},"2026-08-07",85.705,83.65,83.88,6217256.980014,59393,84.4738,{"date":626,"open":627,"high":628,"low":418,"close":600,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",84.64,85.96,-0.31,-0.37,5694464.612701,58852,84.6359,{"date":635,"open":636,"high":637,"low":638,"close":498,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",86.67,86.82,84.11,-1.99,-2.3,5231158.322303,65280,84.7444,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",87.49,87.61,85.8001,86.65,-1.08,-1.23,6388984.880978,77417,86.7245,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",88.34,89.01,87.51,87.73,-0.82,-0.93,3312071.906747,40416,87.8669,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",89.54,89.98,88.53,88.55,-1.03,-1.15,2760205.4635,40993,88.8599,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",88.72,89.695,88.21,89.58,0.76,0.86,4351316.43684,49169,89.23,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",90.98,91.4828,88.62,88.82,-1.74,-1.92,2762146.018041,44671,89.3567,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",91.46,93.015,90.53,90.56,-0.69,-0.76,2208503.67735,38450,91.3245,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",92.6,93.15,91.13,91.25,-1.73,-1.86,1977166.402903,34137,91.5891,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":398,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",93.83,94.25,92.76,92.98,-0.49,2379474.604922,38403,93.1999,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":25,"percent_change":227,"volume":737,"transactions":738,"vwap":739},"2026-07-23",92.895,94.21,92.46,93.44,2447354.265363,39173,93.4699,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",91.63,93.41,91.355,93.05,2.46,2.72,2991335.163451,41984,92.9006,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":318,"volume":758,"transactions":759,"vwap":760},"2026-07-21",90.34,90.745,89.4024,90.59,-0.1,2604673.091201,38290,90.3265,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",92.51,93.34,90.66,90.69,-1.56,-1.69,2440166.95814,40015,91.0908,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-17",94.55,95.12,92.19,92.25,-0.9,-0.97,3297600,{"date":782,"open":763,"high":783,"low":784,"close":713,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":713},"2026-07-16",93.47,92.35,0.37,0.4,2289500,{"date":789,"open":790,"high":791,"low":735,"close":792,"change":793,"percent_change":482,"volume":794,"transactions":9,"vwap":792},"2026-07-15",93.23,94.24,92.78,-0.58,2495500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-14",95.059998,95.61,93.32,93.36,-1.05,-1.11,2330300,{"date":805,"open":774,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-13",95.33,93.97,94.41,0.21,0.22,2455000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":163,"percent_change":472,"volume":818,"transactions":9,"vwap":817},"2026-07-10",94.61,95.010002,93.8,94.2,2409900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":101,"volume":826,"transactions":9,"vwap":824},"2026-07-09",95.51,95.97,93.85,94.62,-0.71,3593100,{"date":828,"open":829,"high":830,"low":808,"close":806,"change":831,"percent_change":430,"volume":832,"transactions":9,"vwap":806},"2026-07-08",95.099998,96.019997,0.74,3113600,{"date":834,"open":835,"high":821,"low":743,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",93.9,94.59,1.64,1.76,2541900,{"date":841,"open":842,"high":799,"low":843,"close":844,"change":318,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-06",93.019997,92.17,92.95,-0.12,3101200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",92.16,93.2,91.83,93.059998,1.69,1.85,2169900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":168,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-07-01",92.32,93.11,91.28,91.37,-1.45,3620200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",93.33,93.76,92.43,92.71,-1.2,-1.28,7164500,{"date":874,"open":823,"high":875,"low":859,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",94.56,93.91,-0.36,-0.38,5045000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",93.82,94.31,92.9,94.27,0.84,0.9,4169600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",92.56,93.64,91.67,93.43,0.7,0.75,4571600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":593,"percent_change":340,"volume":904,"transactions":9,"vwap":903},"2026-06-24",92.72,92.93,91.49,92.73,2976700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":156,"volume":912,"transactions":9,"vwap":910},"2026-06-23",91.84,92.47,91.089996,92.29,0.67,5280300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":431,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-22",90.67,92.14,90,91.62,1.03,4648600,{"date":922,"open":923,"high":924,"low":925,"close":766,"change":593,"percent_change":26,"volume":926,"transactions":9,"vwap":766},"2026-06-18",90.43,91.57,89.84,9725500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",91.050003,91.91,89.8,90.25,-1.52,-1.66,5537100,{"date":937,"open":938,"high":726,"low":742,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",92.029999,91.77,-0.16,-0.17,5062700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":877,"percent_change":117,"volume":949,"transactions":9,"vwap":948},"2026-06-15",91.88,92.65,91.2,91.93,4876800,{"date":951,"open":952,"high":953,"low":952,"close":910,"change":896,"percent_change":954,"volume":955,"transactions":9,"vwap":910},"2026-06-12",91.72,92.96,0.82,3057700,{"date":957,"open":958,"high":959,"low":715,"close":960,"change":594,"percent_change":583,"volume":961,"transactions":9,"vwap":960},"2026-06-11",91.44,92.68,91.54,4148400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",91.55,91.74,90.42,91.029999,0.16,0.18,3146100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",89.6,91.059998,89.099998,90.87,1.87,2.1,3770200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",91.48,91.68,88.98,89,-2.42,-2.65,3633600,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",90.46,92.12,91.42,1.08,1.2,2958500,{"date":998,"open":668,"high":999,"low":1000,"close":753,"change":1001,"percent_change":887,"volume":1002,"transactions":9,"vwap":753},"2026-06-04",90.61,89.029999,0.81,2274600,{"date":1004,"open":1005,"high":715,"low":1006,"close":1007,"change":1008,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-03",89.79,89.2,89.53,-0.02,4513500,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",87.66,89.65,89.55,2.42,2.78,4150800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",88.22,89.37,87.099998,87.13,-2,-2.24,2968100,{"date":1028,"open":1029,"high":703,"low":1030,"close":1031,"change":778,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-29",90.5,88.59,89.13,-1,9729000,{"date":1035,"open":1036,"high":993,"low":1037,"close":1038,"change":651,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-28",91.17,89.48,90.029999,-1.35,2995200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",91.23,91.65,90.58,91.26,-0.29,-0.32,2603200,{"date":1051,"open":764,"high":800,"low":902,"close":964,"change":65,"percent_change":1039,"volume":1052,"transactions":9,"vwap":964},"2026-05-26",2198700,{"date":1054,"open":930,"high":1055,"low":1046,"close":1056,"change":491,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",93.029999,92.8,1.37,2201900,{"date":1060,"open":982,"high":1061,"low":1062,"close":964,"change":237,"percent_change":57,"volume":1063,"transactions":9,"vwap":964},"2026-05-21",91.99,90.76,1886800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":701,"change":1069,"percent_change":968,"volume":1070,"transactions":9,"vwap":701},"2026-05-20",91.6,92.080002,90.88,0.15,2637700,{"date":1072,"open":1073,"high":861,"low":1074,"close":1075,"change":994,"percent_change":995,"volume":1076,"transactions":9,"vwap":1075},"2026-05-19",90.040001,89.51,91.31,3271400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":217,"volume":1084,"transactions":9,"vwap":1082},"2026-05-18",90.95,91.19,88.97,90.23,-0.2,3054300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":923,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":923},"2026-05-15",91.82,92.019997,89.68,-2.43,-2.62,5374000,{"date":1094,"open":776,"high":726,"low":1095,"close":1096,"change":1097,"percent_change":254,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",91.95,92.86,1.18,3424400,{"date":1100,"open":884,"high":859,"low":1101,"close":983,"change":716,"percent_change":1102,"volume":1103,"transactions":9,"vwap":983},"2026-05-13",91.64,-1.85,4786900,{"date":1105,"open":1106,"high":1107,"low":1106,"close":743,"change":1108,"percent_change":350,"volume":1109,"transactions":9,"vwap":743},"2026-05-12",91.69,94.089996,0.58,4276800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",91.97,93.73,91.5,92.83,1.3,1.42,3850300,{"date":1120,"open":1121,"high":764,"low":1114,"close":1122,"change":1123,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-08",92.45,91.53,-0.04,4296600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":924,"change":1130,"percent_change":1025,"volume":1131,"transactions":9,"vwap":924},"2026-05-07",92.18,92.2,89.62,-2.1,4261000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":101,"volume":1139,"transactions":9,"vwap":1137},"2026-05-06",93.78,94.099998,92.37,93.67,-0.7,4183800,{"date":1141,"open":836,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",95.29,94.29,94.37,-0.01,2329700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1047,"percent_change":629,"volume":1153,"transactions":9,"vwap":1152},"2026-05-04",94.16,95.11,93.51,94.38,2411100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":43,"volume":1161,"transactions":9,"vwap":1159},"2026-05-01",95.2,96.059998,94.39,94.67,-0.45,2603500,{"date":1163,"open":1127,"high":1164,"low":1127,"close":775,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":775},"2026-04-30",95.26,2.48,2.68,4745800,{"date":1169,"open":784,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":196,"volume":1174,"transactions":9,"vwap":1172},"2026-04-29",93.6,92.3,92.64,-0.26,2607800,{"date":1176,"open":1177,"high":867,"low":1178,"close":884,"change":593,"percent_change":340,"volume":1179,"transactions":9,"vwap":884},"2026-04-28",93.010002,92.48,2627700,{"date":1181,"open":1182,"high":1183,"low":1171,"close":735,"change":101,"percent_change":377,"volume":1184,"transactions":9,"vwap":735},"2026-04-27",93.24,94.059998,3049900,{"date":1186,"open":876,"high":1187,"low":1188,"close":850,"change":825,"percent_change":706,"volume":1189,"transactions":9,"vwap":850},"2026-04-24",94.080002,93.080002,2724800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":876,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":876},"2026-04-23",92.92,94.12,92.69,1.53,1.66,4735500,{"date":1199,"open":1200,"high":774,"low":1127,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-22",93.99,92.38,-0.77,-0.83,2921900,{"date":1206,"open":1207,"high":1208,"low":900,"close":713,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":713},"2026-04-21",94.5,94.58,-0.23,-0.25,2975000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":502,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-20",94.28,94.43,93.07,93.38,-0.68,3513400,{"date":1221,"open":1222,"high":1223,"low":901,"close":1224,"change":1225,"percent_change":1102,"volume":1226,"transactions":9,"vwap":1224},"2026-04-17",95.4,95.81,94.019997,-1.77,4675800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",95.22,96.050003,94.66,95.79,0.32,0.34,3611400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":705,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-15",95.96,96.41,95.029999,95.47,-0.72,2848800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":572,"percent_change":572,"volume":1250,"transactions":9,"vwap":1249},"2026-04-14",96.12,96.27,95.089996,96.16,3837100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1091,"volume":1258,"transactions":9,"vwap":1256},"2026-04-13",98.65,98.77,95.38,96.23,-2.59,3231800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":662,"percent_change":662,"volume":1265,"transactions":9,"vwap":1264},"2026-04-10",99.57,100.16,98.69,98.82,1880400,{"date":1267,"open":1268,"high":30,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-09",98.75,98.41,99.75,0.87,0.88,2677000,{"date":1275,"open":1276,"high":1277,"low":1247,"close":1278,"change":227,"percent_change":613,"volume":1279,"transactions":9,"vwap":1278},"2026-04-08",97.71,98.89,98.88,2888600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-07",97.8,99.11,97.56,98.46,0.45,0.46,2210200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":388,"percent_change":870,"volume":1295,"transactions":9,"vwap":1294},"2026-04-06",98.29,98.91,97.45,98.010002,3127400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":531,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-02",97.34,99.28,97.019997,99.2,1.84,3555800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":276,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-01",97.010002,98.45,96.69,97.41,0.25,2598000,{"date":1313,"open":1314,"high":1315,"low":1256,"close":1316,"change":141,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-31",97.18,97.44,97.17,0.61,4759900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":895,"percent_change":156,"volume":1325,"transactions":9,"vwap":1324},"2026-03-30",97.32,97.61,96.2,96.58,3303200,{"date":1327,"open":1328,"high":1329,"low":1240,"close":1330,"change":1234,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-27",95.41,97.080002,95.88,0.36,3166600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":810,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-26",94.96,96.29,94.69,95.54,0.23,3411700,{"date":1342,"open":1343,"high":1238,"low":1344,"close":1345,"change":1233,"percent_change":1234,"volume":1346,"transactions":9,"vwap":1345},"2026-03-25",95.68,94.45,95.32,3699600,{"date":1348,"open":1349,"high":1350,"low":900,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-24",92.79,95.65,95,1.54,1.65,3196600,{"date":1356,"open":867,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-23",94.040001,92.52,93.46,1.74,1.9,3344000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":952,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":952},"2026-03-20",95.44,95.8,91.16,-3.53,-3.71,5703700,{"date":1372,"open":1373,"high":1223,"low":1374,"close":1375,"change":809,"percent_change":810,"volume":1376,"transactions":9,"vwap":1375},"2026-03-19",94.34,93.68,95.25,4734300,{"date":1378,"open":1379,"high":1380,"low":1351,"close":1381,"change":778,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-18",95.52,96.080002,95.040001,-0.94,3585500,{"date":1385,"open":1386,"high":1387,"low":1223,"close":1388,"change":1389,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-17",96.97,97,95.94,0,2949900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1388,"change":1396,"percent_change":1271,"volume":1397,"transactions":9,"vwap":1388},"2026-03-16",96.14,96.4,95.019997,0.83,3561800,{"date":1399,"open":883,"high":1400,"low":817,"close":1150,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1150},"2026-03-13",95.64,1.92,2.06,2782900,{"date":1405,"open":1406,"high":1407,"low":1095,"close":1408,"change":786,"percent_change":613,"volume":1409,"transactions":9,"vwap":1408},"2026-03-12",92.42,94.13,93.19,3699000,{"date":1411,"open":1412,"high":1413,"low":858,"close":1349,"change":1414,"percent_change":151,"volume":1415,"transactions":9,"vwap":1349},"2026-03-11",92.77,93.31,-0.18,2131700,{"date":1417,"open":859,"high":791,"low":1418,"close":1419,"change":399,"percent_change":793,"volume":1420,"transactions":9,"vwap":1419},"2026-03-10",92.57,92.97,4533200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1151,"change":1272,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1151},"2026-03-09",92.07,93.77,90.82,0.95,4064800,{"date":1429,"open":1178,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":50,"volume":1434,"transactions":9,"vwap":1432},"2026-03-06",93.26,91.18,92.63,-1.31,3595100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":862,"percent_change":933,"volume":1441,"transactions":9,"vwap":1440},"2026-03-05",94.75,94.81,92.88,93.94,3905400,{"date":1443,"open":1444,"high":1445,"low":774,"close":1446,"change":1447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-04",96.21,96.24,95.39,0.03,2470300,{"date":1450,"open":1193,"high":1388,"low":1349,"close":1451,"change":629,"percent_change":1048,"volume":1452,"transactions":9,"vwap":1451},"2026-03-03",95.36,3245800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":482,"volume":1460,"transactions":9,"vwap":1458},"2026-03-02",96.13,96.45,95.16,95.67,-0.6,3064200,{"date":1462,"open":1463,"high":1456,"low":814,"close":1247,"change":1464,"percent_change":94,"volume":1465,"transactions":9,"vwap":1247},"2026-02-27",96.18,1.07,4816300,{"date":1467,"open":1468,"high":1293,"low":1469,"close":1156,"change":895,"percent_change":831,"volume":1470,"transactions":9,"vwap":1156},"2026-02-26",95.77,94.010002,4950900,{"date":1472,"open":1134,"high":1473,"low":1474,"close":1207,"change":1475,"percent_change":583,"volume":1476,"transactions":9,"vwap":1207},"2026-02-25",94.79,92.84,0.53,4172200,{"date":1478,"open":1479,"high":1144,"low":777,"close":807,"change":785,"percent_change":786,"volume":1480,"transactions":9,"vwap":807},"2026-02-24",93.66,2976400,{"date":1482,"open":1359,"high":1438,"low":1483,"close":1170,"change":1484,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1170},"2026-02-23",93.050003,0.05,2930700,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1108,"percent_change":350,"volume":1491,"transactions":9,"vwap":1490},"2026-02-20",93.61,92.49,93.55,3255500,{"date":1493,"open":1494,"high":1495,"low":918,"close":1419,"change":552,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1419},"2026-02-19",91.85,93.089996,1.35,2402900,{"date":1499,"open":842,"high":823,"low":1500,"close":1501,"change":1502,"percent_change":71,"volume":1503,"transactions":9,"vwap":1501},"2026-02-18",91.58,91.73,-1.21,3420700,{"date":1505,"open":1506,"high":1507,"low":1056,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-17",95.17,95.5,92.94,-1.84,-1.94,3342100,{"date":1513,"open":1432,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-13",95.74,91.94,94.78,1.99,2.14,6225100,{"date":1521,"open":982,"high":800,"low":1522,"close":1349,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1349},"2026-02-12",91.21,1.61,1.77,4902300,{"date":1527,"open":999,"high":1522,"low":1528,"close":1431,"change":1529,"percent_change":1353,"volume":1530,"transactions":9,"vwap":1431},"2026-02-11",89.78,1.48,3670300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-10",87.9,90.059998,87.33,89.7,2.22,2.54,4143400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":173,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-09",87.47,88.040001,86.18,87.48,0.14,3696300,{"date":1549,"open":539,"high":1550,"low":1551,"close":1552,"change":895,"percent_change":1001,"volume":1553,"transactions":9,"vwap":1552},"2026-02-06",88.080002,86.21,87.36,4775500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1447,"percent_change":1447,"volume":1560,"transactions":9,"vwap":1559},"2026-02-05",86,87.11,85.63,86.66,4490000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":630,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-04",87.52,87.7,86.38,86.63,-0.43,4110000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":430,"percent_change":887,"volume":1575,"transactions":9,"vwap":1574},"2026-02-03",85.88,87.14,85.79,87,5622700,{"date":1577,"open":1574,"high":1578,"low":1573,"close":1579,"change":377,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-02",87.75,86.22,-0.91,3788500,{"date":1583,"open":1584,"high":1578,"low":1579,"close":1585,"change":1586,"percent_change":757,"volume":1587,"transactions":9,"vwap":1585},"2026-01-30",87.080002,87.010002,-0.09,8028000,{"date":1589,"open":1542,"high":1590,"low":1591,"close":1022,"change":1233,"percent_change":785,"volume":1592,"transactions":9,"vwap":1022},"2026-01-29",87.74,86.010002,5638800,{"date":1594,"open":1557,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":878,"volume":1599,"transactions":9,"vwap":1597},"2026-01-28",87.72,86.32,86.78,-0.33,5611900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1557,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1557},"2026-01-27",86.68,87.56,86.099998,0.41,0.47,3798000,{"date":1609,"open":1579,"high":1610,"low":395,"close":1611,"change":683,"percent_change":1272,"volume":1612,"transactions":9,"vwap":1611},"2026-01-26",87.41,86.7,5039700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":562,"change":275,"percent_change":810,"volume":1618,"transactions":9,"vwap":562},"2026-01-23",85.78,86.75,85.39,4797100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":601,"change":1209,"percent_change":308,"volume":1624,"transactions":9,"vwap":601},"2026-01-22",86.49,87.12,85.27,6330500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":298,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-21",88.8,88.99,83.91,85.98,-2.77,11182300,{"date":1634,"open":1635,"high":910,"low":1533,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-20",92.11,88.43,-4.12,-4.45,6771500,{"date":1641,"open":1043,"high":1418,"low":1642,"close":1643,"change":1644,"percent_change":1464,"volume":1645,"transactions":9,"vwap":1643},"2026-01-16",90.75,92.55,0.98,2116700,{"date":1647,"open":1500,"high":1648,"low":1649,"close":924,"change":1310,"percent_change":1650,"volume":1651,"transactions":9,"vwap":924},"2026-01-15",92.24,91.29,0.27,2176000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":919,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-14",90.27,91.66,90.050003,91.32,1.14,3230600,{"date":1661,"open":985,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-13",90.47,88.5,90.29,1.19,1.34,2173200,{"date":1669,"open":1670,"high":1671,"low":657,"close":975,"change":1672,"percent_change":1233,"volume":1673,"transactions":9,"vwap":975},"2026-01-12",88.49,89.74,0.28,2117200,{"date":1675,"open":1676,"high":1031,"low":1677,"close":693,"change":1678,"percent_change":887,"volume":1679,"transactions":9,"vwap":693},"2026-01-09",88.48,88.089996,0.79,2809300,{"date":1681,"open":1604,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-08",88.52,86.080002,88.029999,1.67,1.93,3374800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":168,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-07",87.95,88.28,85.81,86.36,-1.53,2492800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1564,"change":968,"percent_change":969,"volume":1701,"transactions":9,"vwap":1564},"2026-01-06",87.58,87.91,86.85,2921500,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":986,"volume":1708,"transactions":9,"vwap":1706},"2026-01-05",89.45,86.5,87.54,-2.17,2954100,{"date":1710,"open":679,"high":1711,"low":1712,"close":1713,"change":1117,"percent_change":1523,"volume":1714,"transactions":9,"vwap":1713},"2026-01-02",89.92,87.84,89.71,1996000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":778,"volume":1722,"transactions":9,"vwap":1720},"2025-12-31",89.089996,89.57,88.11,88.29,-0.8,2039900,{"date":1724,"open":1725,"high":1726,"low":1676,"close":1717,"change":969,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1717},"2025-12-30",88.89,89.17,0.2,1662200,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1234,"volume":1735,"transactions":9,"vwap":1733},"2025-12-29",88.69,89.46,88.91,0.3,2002700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1209,"percent_change":1173,"volume":1742,"transactions":9,"vwap":1741},"2025-12-26",88.85,89.15,88.31,88.61,1087600,{"date":1744,"open":1627,"high":1745,"low":1746,"close":1747,"change":968,"percent_change":969,"volume":1748,"transactions":9,"vwap":1747},"2025-12-24",89.019997,88.38,88.84,1191800,{"date":1750,"open":1751,"high":1725,"low":647,"close":1752,"change":141,"percent_change":911,"volume":1753,"transactions":9,"vwap":1752},"2025-12-23",88,88.68,3207400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1677,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1677},"2025-12-22",87.040001,88.15,86.56,1.15,1.32,2794600,{"date":1763,"open":1764,"high":1746,"low":1765,"close":1766,"change":629,"percent_change":877,"volume":1767,"transactions":9,"vwap":1766},"2025-12-19",87.39,86.87,86.94,6173800,{"date":1769,"open":1595,"high":1690,"low":1557,"close":1770,"change":1606,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-18",87.25,0.54,4716000,{"date":1774,"open":659,"high":1775,"low":1776,"close":1597,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1597},"2025-12-17",88.17,86.24,-1.13,-1.29,5368900,{"date":1781,"open":1543,"high":1782,"low":1783,"close":1699,"change":1218,"percent_change":1202,"volume":1784,"transactions":9,"vwap":1699},"2025-12-16",88.47,86.86,3321200,{"date":1786,"open":1074,"high":1074,"low":1787,"close":1030,"change":57,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1030},"2025-12-15",87.059998,0.11,3620300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1670,"change":1795,"percent_change":399,"volume":1796,"transactions":9,"vwap":1670},"2025-12-12",89.12,89.52,87.94,-0.48,2424100,{"date":1798,"open":681,"high":687,"low":1690,"close":1081,"change":757,"percent_change":318,"volume":1799,"transactions":9,"vwap":1081},"2025-12-11",2913800,{"date":1801,"open":1020,"high":1802,"low":1699,"close":1803,"change":896,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-10",89.29,89.07,0.85,5688700,{"date":1807,"open":1808,"high":1809,"low":1677,"close":1810,"change":968,"percent_change":969,"volume":1811,"transactions":9,"vwap":1810},"2025-12-09",88.63,89.18,88.32,2656100,{"date":1813,"open":703,"high":1045,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-08",87.85,88.16,-2.5,-2.76,4131100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":765,"change":141,"percent_change":1824,"volume":1825,"transactions":9,"vwap":765},"2025-12-05",90.22,91.12,89.77,0.66,3395000,{"date":1827,"open":1828,"high":993,"low":931,"close":1829,"change":376,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-04",90.45,90.07,-0.73,5004200,{"date":1833,"open":1834,"high":714,"low":1835,"close":1836,"change":217,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-03",91.080002,90.31,90.73,-0.24,2526900,{"date":1840,"open":1101,"high":1841,"low":1842,"close":1079,"change":1843,"percent_change":1459,"volume":1844,"transactions":9,"vwap":1079},"2025-12-02",91.75,90.26,-0.55,3406300,{"date":1846,"open":1847,"high":1214,"low":861,"close":1114,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1114},"2025-12-01",93.88,-3.22,-3.4,4579100,{"date":1852,"open":1424,"high":1853,"low":1854,"close":1855,"change":431,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-28",94.73,93.16,94.72,0.99,1281200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1760,"percent_change":409,"volume":1864,"transactions":9,"vwap":1863},"2025-11-26",92.99,94,92.62,93.79,2725200,{"date":1866,"open":876,"high":876,"low":1867,"close":908,"change":1868,"percent_change":1694,"volume":1869,"transactions":9,"vwap":908},"2025-11-25",92.34,-1.44,3382200,{"date":1871,"open":1872,"high":1873,"low":1112,"close":876,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":876},"2025-11-24",92.5,95.050003,1.41,1.52,13195700,{"date":1878,"open":1075,"high":1096,"low":1879,"close":1872,"change":531,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1872},"2025-11-21",90.54,1.97,4634900,{"date":1883,"open":1884,"high":1885,"low":915,"close":1886,"change":629,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-20",91.81,92.82,90.71,-0.34,2573700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":793,"percent_change":420,"volume":1895,"transactions":9,"vwap":1894},"2025-11-19",91.9,92.010002,90.99,91.019997,3566900,{"date":1897,"open":1891,"high":784,"low":765,"close":1066,"change":1459,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1066},"2025-11-18",-0.65,3882400,{"date":1901,"open":1201,"high":1902,"low":1822,"close":1128,"change":1727,"percent_change":810,"volume":1903,"transactions":9,"vwap":1128},"2025-11-17",92.75,5119400,{"date":1905,"open":866,"high":1906,"low":902,"close":1907,"change":217,"percent_change":1837,"volume":1908,"transactions":9,"vwap":1907},"2025-11-14",93.35,92,4475200,{"date":1910,"open":1911,"high":1488,"low":1912,"close":1913,"change":1210,"percent_change":308,"volume":1914,"transactions":9,"vwap":1913},"2025-11-13",92.23,90.38,92.22,5611200,{"date":1916,"open":799,"high":835,"low":1891,"close":908,"change":330,"percent_change":1777,"volume":1917,"transactions":9,"vwap":908},"2025-11-12",2946000,{"date":1919,"open":1055,"high":1920,"low":858,"close":1921,"change":141,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-11",93.84,93.53,0.63,3201000,{"date":1925,"open":1926,"high":1407,"low":1489,"close":1508,"change":1927,"percent_change":1203,"volume":1928,"transactions":9,"vwap":1508},"2025-11-10",93.95,-0.78,3807500,{"date":1930,"open":1216,"high":1926,"low":945,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-07",93.72,0.94,1.01,3505800,{"date":1936,"open":1121,"high":1424,"low":868,"close":792,"change":25,"percent_change":227,"volume":1937,"transactions":9,"vwap":792},"2025-11-06",2659500,{"date":1939,"open":866,"high":1437,"low":1940,"close":1941,"change":1586,"percent_change":757,"volume":1942,"transactions":9,"vwap":1941},"2025-11-05",90.84,92.39,6589900,{"date":1944,"open":1171,"high":953,"low":1945,"close":1178,"change":757,"percent_change":318,"volume":1946,"transactions":9,"vwap":1178},"2025-11-04",91.7,2848900,{"date":1948,"open":1945,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":895,"volume":1953,"transactions":9,"vwap":1951},"2025-11-03",92.74,90.17,92.58,0.64,2649200,{"date":1955,"open":1106,"high":1121,"low":967,"close":1515,"change":1956,"percent_change":399,"volume":1957,"transactions":9,"vwap":1515},"2025-10-31",-0.5,3027400,{"date":1959,"open":1489,"high":1960,"low":1961,"close":1962,"change":276,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-30",93.22,92.28,92.44,0.26,2064100,{"date":1966,"open":1967,"high":852,"low":893,"close":1128,"change":197,"percent_change":878,"volume":1968,"transactions":9,"vwap":1128},"2025-10-29",92.26,2200500,{"date":1970,"open":1971,"high":1971,"low":849,"close":1643,"change":482,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1643},"2025-10-28",93.87,-0.67,2407300,{"date":1975,"open":1115,"high":799,"low":1976,"close":1977,"change":25,"percent_change":227,"volume":1978,"transactions":9,"vwap":1977},"2025-10-27",92.050003,93.17,2568300,{"date":1980,"open":1171,"high":901,"low":992,"close":792,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":792},"2025-10-24",0.97,1.06,1876700,{"date":1985,"open":1432,"high":1860,"low":1986,"close":1884,"change":1210,"percent_change":308,"volume":1987,"transactions":9,"vwap":1884},"2025-10-23",91.38,1910300,{"date":1989,"open":1495,"high":1182,"low":1986,"close":1990,"change":1209,"percent_change":1210,"volume":1991,"transactions":9,"vwap":1990},"2025-10-22",92.059998,3320100,{"date":1993,"open":850,"high":1994,"low":1044,"close":910,"change":1567,"percent_change":398,"volume":1995,"transactions":9,"vwap":910},"2025-10-21",93.58,2722400,{"date":1997,"open":784,"high":1479,"low":1494,"close":900,"change":409,"percent_change":1998,"volume":1999,"transactions":9,"vwap":900},"2025-10-20",1.57,3444300,{"date":2001,"open":715,"high":1101,"low":1045,"close":1649,"change":1069,"percent_change":968,"volume":2002,"transactions":9,"vwap":1649},"2025-10-17",2978800,{"date":2004,"open":777,"high":1508,"low":2005,"close":2006,"change":673,"percent_change":65,"volume":2007,"transactions":9,"vwap":2006},"2025-10-16",90.96,91.14,2674100,{"date":2009,"open":1501,"high":946,"low":2010,"close":910,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":910},"2025-10-15",91.51,0.96,1.05,3066400,{"date":2015,"open":976,"high":1066,"low":2016,"close":2017,"change":968,"percent_change":969,"volume":2018,"transactions":9,"vwap":2017},"2025-10-14",90.2,91.33,3087600,{"date":2020,"open":2021,"high":952,"low":2022,"close":1036,"change":1981,"percent_change":994,"volume":2023,"transactions":9,"vwap":1036},"2025-10-13",90.37,89.99,3035900,{"date":2025,"open":1635,"high":1872,"low":2026,"close":2016,"change":1868,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2016},"2025-10-10",90.099998,-1.57,3899600,{"date":2030,"open":1847,"high":1207,"low":1657,"close":1101,"change":2031,"percent_change":1509,"volume":2032,"transactions":9,"vwap":1101},"2025-10-09",-1.72,4104000,{"date":2034,"open":1407,"high":2035,"low":800,"close":800,"change":1898,"percent_change":705,"volume":2036,"transactions":9,"vwap":800},"2025-10-08",95.72,4820700,{"date":2038,"open":2039,"high":2040,"low":1872,"close":1469,"change":2041,"percent_change":255,"volume":2042,"transactions":9,"vwap":1469},"2025-10-07",93.62,94.050003,1.55,4738800,{"date":2044,"open":1114,"high":1489,"low":2045,"close":735,"change":2046,"percent_change":94,"volume":2047,"transactions":9,"vwap":735},"2025-10-06",91.22,1.02,2863100,{"date":2049,"open":2050,"high":1061,"low":975,"close":958,"change":2051,"percent_change":1015,"volume":2052,"transactions":9,"vwap":958},"2025-10-03",89.49,2.16,4127000,{"date":2054,"open":2055,"high":2056,"low":1636,"close":2057,"change":2058,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-02",88.75,89.69,89.28,0.02,3580300,{"date":2061,"open":1704,"high":2062,"low":693,"close":2063,"change":1242,"percent_change":1721,"volume":2064,"transactions":9,"vwap":2063},"2025-10-01",89.63,89.26,2586900,{"date":2066,"open":2067,"high":703,"low":2068,"close":669,"change":1672,"percent_change":122,"volume":2069,"transactions":9,"vwap":669},"2025-09-30",89.61,89.16,3512400,{"date":2071,"open":2072,"high":931,"low":1720,"close":1536,"change":2073,"percent_change":491,"volume":2074,"transactions":9,"vwap":1536},"2025-09-29",88.81,1.11,3930600,{"date":2076,"open":2077,"high":2078,"low":1705,"close":1030,"change":978,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1030},"2025-09-26",86.81,88.66,2.43,3494900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1621,"change":377,"percent_change":1580,"volume":2086,"transactions":9,"vwap":1621},"2025-09-25",87.17,87.65,86.059998,3868500,{"date":2088,"open":571,"high":1552,"low":2089,"close":2090,"change":2091,"percent_change":409,"volume":2092,"transactions":9,"vwap":2090},"2025-09-24",86.12,87.28,1.23,4580500,{"date":2094,"open":499,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-23",86.8,83.71,86.050003,3.68,4.47,7570800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1203,"percent_change":1032,"volume":2107,"transactions":9,"vwap":2106},"2025-09-22",82.57,83,81.98,82.37,6043700,{"date":2109,"open":447,"high":470,"low":2106,"close":2110,"change":2111,"percent_change":1271,"volume":2112,"transactions":9,"vwap":2110},"2025-09-19",83.2,0.72,9015600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":347,"change":941,"percent_change":2118,"volume":2119,"transactions":9,"vwap":347},"2025-09-18",82.32,82.93,81.72,-0.21,5866300,{"date":2121,"open":2122,"high":386,"low":2103,"close":2123,"change":72,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-17",83.27,82.65,-0.06,6866000,{"date":2127,"open":2110,"high":2128,"low":2103,"close":2129,"change":705,"percent_change":1203,"volume":2130,"transactions":9,"vwap":2129},"2025-09-16",83.6,82.7,4362900,{"date":2132,"open":2133,"high":2134,"low":356,"close":2135,"change":1843,"percent_change":376,"volume":2136,"transactions":9,"vwap":2135},"2025-09-15",84.029999,85.22,83.39,5775400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1606,"percent_change":583,"volume":2143,"transactions":9,"vwap":2142},"2025-09-12",83.3,84.32,83.11,83.94,3204800,{"date":2145,"open":2146,"high":470,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-11",82,81.75,83.47,1.46,1.78,4779600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":853,"percent_change":978,"volume":2158,"transactions":9,"vwap":2157},"2025-09-10",80.38,82.21,80.22,82.010002,3727700,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":1759,"volume":2165,"transactions":9,"vwap":2163},"2025-09-09",79.15,80.82,80.32,0.91,4025600,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1130,"volume":2172,"transactions":9,"vwap":2170},"2025-09-08",81.4,78.97,79.41,-1.7,4818200,{"date":2174,"open":2175,"high":2106,"low":2176,"close":2177,"change":387,"percent_change":651,"volume":2178,"transactions":9,"vwap":2177},"2025-09-05",82.07,80.46,81.11,4311500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":318,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-04",82.6,82.98,81.28,82.12,-0.13,3601800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":376,"percent_change":1721,"volume":2193,"transactions":9,"vwap":2192},"2025-09-03",82.45,82.97,81.36,82.23,3238900,{"date":2195,"open":2146,"high":2196,"low":2197,"close":520,"change":78,"percent_change":786,"volume":2198,"transactions":9,"vwap":520},"2025-09-02",83.24,81.58,4127400,{"date":2200,"open":2177,"high":2201,"low":2202,"close":439,"change":94,"percent_change":2203,"volume":2204,"transactions":9,"vwap":439},"2025-08-29",83.36,81.040001,1.38,3485200,{"date":2206,"open":2207,"high":2208,"low":328,"close":2209,"change":661,"percent_change":1032,"volume":2210,"transactions":9,"vwap":2209},"2025-08-28",82.26,82.33,81.44,2535000,{"date":2212,"open":2213,"high":2214,"low":326,"close":2207,"change":340,"percent_change":141,"volume":2215,"transactions":9,"vwap":2207},"2025-08-27",81.89,82.47,3708700,{"date":2217,"open":2209,"high":2218,"low":2219,"close":346,"change":237,"percent_change":1788,"volume":2220,"transactions":9,"vwap":346},"2025-08-26",82.53,81.15,3964100,{"date":2222,"open":2223,"high":2224,"low":325,"close":2225,"change":1502,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-25",82.16,82.46,81.69,-1.46,2268800,{"date":2229,"open":2213,"high":2230,"low":317,"close":2231,"change":1524,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-22",83.019997,82.9,2.18,2489200,{"date":2235,"open":2236,"high":2237,"low":2177,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-21",82.34,82.71,81.13,-1.27,-1.54,3398600,{"date":2243,"open":520,"high":2244,"low":2245,"close":449,"change":1210,"percent_change":2246,"volume":2247,"transactions":9,"vwap":449},"2025-08-20",83.44,82.14,-0.3,2838400,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2123,"change":1196,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2123},"2025-08-19",81.16,82.81,2.05,3136800,{"date":2255,"open":2238,"high":2256,"low":2257,"close":2258,"change":1837,"percent_change":2246,"volume":2259,"transactions":9,"vwap":2258},"2025-08-18",81.45,80.55,80.99,2118800,{"date":2261,"open":2147,"high":2262,"low":307,"close":2263,"change":1898,"percent_change":377,"volume":2264,"transactions":9,"vwap":2263},"2025-08-15",81.95,81.23,4067200,{"date":2266,"open":2213,"high":2267,"low":2191,"close":2268,"change":1887,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-14",82.52,81.88,-0.41,2775400,{"date":2272,"open":2273,"high":2123,"low":2197,"close":2274,"change":2275,"percent_change":968,"volume":2276,"transactions":9,"vwap":2274},"2025-08-13",82.29,82.22,0.13,3159000,{"date":2278,"open":2202,"high":2184,"low":2279,"close":2280,"change":1665,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-12",80.72,82.089996,1.47,2601000,{"date":2284,"open":2147,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-11",81.99,80.39,80.9,-0.81,-0.99,3906500,{"date":2292,"open":2214,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-08",83.5,81.050003,81.71,-0.88,-1.07,3605000,{"date":2300,"open":2301,"high":2196,"low":327,"close":2302,"change":553,"percent_change":1524,"volume":2303,"transactions":9,"vwap":2302},"2025-08-07",81.49,82.59,5962200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2219,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2219},"2025-08-06",82.43,82.92,80.89,-1.22,-1.48,4807300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2106,"change":2317,"percent_change":101,"volume":2318,"transactions":9,"vwap":2106},"2025-08-05",83.25,83.26,80.65,-0.61,5165600,{"date":2320,"open":2321,"high":2322,"low":2168,"close":2182,"change":2323,"percent_change":1165,"volume":2324,"transactions":9,"vwap":2182},"2025-08-04",81.54,83.49,2.01,4358600,{"date":2326,"open":2327,"high":346,"low":2328,"close":2329,"change":825,"percent_change":329,"volume":2330,"transactions":9,"vwap":2329},"2025-08-01",81.66,80.45,80.97,2661700,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":349,"percent_change":350,"volume":2336,"transactions":9,"vwap":2335},"2025-07-31",80.77,82.15,81.68,3631900,{"date":2338,"open":2256,"high":2262,"low":2339,"close":2340,"change":1447,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-30",80.66,81.18,0.04,3690900,{"date":2344,"open":2345,"high":2346,"low":2257,"close":2219,"change":886,"percent_change":2012,"volume":2347,"transactions":9,"vwap":2219},"2025-07-29",80.75,81.43,4314400,{"date":2349,"open":2279,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":420,"volume":2354,"transactions":9,"vwap":2352},"2025-07-28",80.74,79.82,80.31,-0.51,2973100,{"date":2356,"open":293,"high":2329,"low":2357,"close":2162,"change":1331,"percent_change":1286,"volume":2358,"transactions":9,"vwap":2162},"2025-07-25",79.9,2138000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2176,"change":994,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2176},"2025-07-24",79.42,80.84,79.2,1.36,2957600,{"date":2367,"open":194,"high":2368,"low":2369,"close":2370,"change":163,"percent_change":419,"volume":2371,"transactions":9,"vwap":2370},"2025-07-23",80.49,78.71,79.38,3203900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2091,"percent_change":1998,"volume":2378,"transactions":9,"vwap":2377},"2025-07-22",78.3,79.83,78.21,79.8,3399800,{"date":2380,"open":2381,"high":283,"low":2382,"close":2383,"change":1233,"percent_change":1605,"volume":2384,"transactions":9,"vwap":2383},"2025-07-21",78.28,77.87,78.57,3046000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-18",76.5,78.46,76.44,78.25,1.96,2.57,3637300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2012,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-17",74.99,76.4,74.83,76.29,1.4,2227000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1529,"volume":2409,"transactions":9,"vwap":2407},"2025-07-16",74.14,75.46,73.99,75.24,1.1,3596600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2404,"change":2269,"percent_change":1843,"volume":2415,"transactions":9,"vwap":2404},"2025-07-15",74.59,74.75,73.85,2823800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1145,"percent_change":1145,"volume":2422,"transactions":9,"vwap":2421},"2025-07-14",74.5,75.080002,73.97,74.55,2345900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1887,"percent_change":1160,"volume":2429,"transactions":9,"vwap":2428},"2025-07-11",74.07,75.019997,73.84,74.56,2819300,{"date":2431,"open":2427,"high":2432,"low":2433,"close":2434,"change":1605,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-10",75.050003,73.83,74.9,0.55,2638000,{"date":2438,"open":2439,"high":2398,"low":2440,"close":2441,"change":2442,"percent_change":1339,"volume":2443,"transactions":9,"vwap":2441},"2025-07-09",74.57,73.18,74.49,0.17,5035900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":572,"percent_change":1586,"volume":2450,"transactions":9,"vwap":2449},"2025-07-08",74.019997,74.7,73.34,74.32,4352200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1830,"percent_change":779,"volume":2457,"transactions":9,"vwap":2456},"2025-07-07",74.89,75.31,74.099998,74.39,2207200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1734,"percent_change":786,"volume":2464,"transactions":9,"vwap":2463},"2025-07-03",74.73,75.34,74.3,75.12,1972700,{"date":2466,"open":2467,"high":2468,"low":2421,"close":2469,"change":2470,"percent_change":107,"volume":2471,"transactions":9,"vwap":2469},"2025-07-02",75.9,76.07,74.82,-1.36,3303800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1605,"percent_change":1771,"volume":2478,"transactions":9,"vwap":2477},"2025-07-01",75.53,76.92,75.19,76.18,3780700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1605,"percent_change":1771,"volume":2485,"transactions":9,"vwap":2484},"2025-06-30",75.3,75.83,74.95,75.77,3815900,{"date":2487,"open":2419,"high":2467,"low":2413,"close":2488,"change":227,"percent_change":583,"volume":2489,"transactions":9,"vwap":2488},"2025-06-27",75.36,5966300,{"date":2491,"open":2492,"high":2483,"low":2493,"close":2494,"change":573,"percent_change":318,"volume":2495,"transactions":9,"vwap":2494},"2025-06-26",74.46,73.61,74.94,5365400,{"date":2497,"open":2498,"high":2467,"low":2499,"close":2426,"change":2297,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2426},"2025-06-25",75.58,74.78,-1.41,2443600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1734,"percent_change":786,"volume":2508,"transactions":9,"vwap":2507},"2025-06-24",75.79,76.37,75.39,76.089996,3358700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2504,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2504},"2025-06-23",74.4,75.86,74.18,1.73,2.34,5506200,{"date":2518,"open":2519,"high":2488,"low":2520,"close":2521,"change":1598,"percent_change":472,"volume":2522,"transactions":9,"vwap":2521},"2025-06-20",74.6,73.92,74.059998,10288000,{"date":2524,"open":2525,"high":2526,"low":2433,"close":2456,"change":122,"percent_change":227,"volume":2527,"transactions":9,"vwap":2456},"2025-06-18",74.2,75.07,3257800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1734,"percent_change":1605,"volume":2534,"transactions":9,"vwap":2533},"2025-06-17",73.49,74.28,73.059998,74.080002,4107300,{"date":2536,"open":2398,"high":2432,"low":2537,"close":2538,"change":2246,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-16",73.39,73.78,-0.4,3553100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2533,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2533},"2025-06-13",76.059998,76.28,73.59,-2.15,-2.82,3855100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1310,"percent_change":78,"volume":2555,"transactions":9,"vwap":2554},"2025-06-12",75.68,76.31,75.55,76.23,2698800,{"date":2557,"open":2468,"high":2389,"low":2558,"close":2559,"change":2560,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-11",75.59,75.98,0.01,3042300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-10",74.93,76.17,74.84,75.97,1.28,1.71,3772600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":357,"percent_change":100,"volume":2577,"transactions":9,"vwap":2576},"2025-06-09",76.74,77.089996,74.43,74.69,6237000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":887,"percent_change":1097,"volume":2584,"transactions":9,"vwap":2583},"2025-06-06",76.61,76.9,75.84,76.85,2882700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1795,"percent_change":420,"volume":2591,"transactions":9,"vwap":2590},"2025-06-05",76.45,76.72,75.75,75.95,2616900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2470,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-04",77.64,77.75,76.36,76.43,-1.75,3170700,{"date":2601,"open":272,"high":2602,"low":2603,"close":2604,"change":1209,"percent_change":1047,"volume":2605,"transactions":9,"vwap":2604},"2025-06-03",78.010002,76.71,77.79,3455100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1830,"volume":2613,"transactions":9,"vwap":2611},"2025-06-02",77.88,78.59,77.5,78.019997,-0.57,3250000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2609,"change":1952,"percent_change":954,"volume":2619,"transactions":9,"vwap":2609},"2025-05-30",77.51,78.81,77.37,8580600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1286,"percent_change":1108,"volume":2626,"transactions":9,"vwap":2625},"2025-05-29",77.55,77.97,77.11,77.95,2308600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2610,"change":2500,"percent_change":107,"volume":2632,"transactions":9,"vwap":2610},"2025-05-28",78.78,79.24,77.019997,3124800,{"date":2634,"open":2635,"high":2636,"low":272,"close":2637,"change":2638,"percent_change":1998,"volume":2639,"transactions":9,"vwap":2637},"2025-05-27",78.79,79.25,78.91,1.22,2903000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1932,"percent_change":2638,"volume":2646,"transactions":9,"vwap":2645},"2025-05-23",76.79,77.78,76.14,77.69,3272400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":573,"percent_change":757,"volume":2653,"transactions":9,"vwap":2652},"2025-05-22",76.41,77.17,75.72,76.75,3269700,{"date":2655,"open":272,"high":2383,"low":2656,"close":2657,"change":2658,"percent_change":107,"volume":2659,"transactions":9,"vwap":2657},"2025-05-21",76.8,76.83,-1.4,3521500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1083,"percent_change":1173,"volume":2666,"transactions":9,"vwap":2665},"2025-05-20",78.76,78.98,78.099998,78.23,3435100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":954,"percent_change":1982,"volume":2673,"transactions":9,"vwap":2672},"2025-05-19",77.39,78.47,77.12,78.43,4004600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1658,"percent_change":492,"volume":2680,"transactions":9,"vwap":2679},"2025-05-16",76.67,77.68,76.010002,77.61,3336900,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":1523,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-15",75,76.68,76.47,2.15,2895800,{"date":2689,"open":2419,"high":2690,"low":2691,"close":2692,"change":308,"percent_change":877,"volume":2693,"transactions":9,"vwap":2692},"2025-05-14",75.089996,73.33,74.86,4989200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":399,"percent_change":825,"volume":2700,"transactions":9,"vwap":2699},"2025-05-13",75.47,76.6,75.040001,75.13,4249900,{"date":2702,"open":2644,"high":2644,"low":2703,"close":2704,"change":1310,"percent_change":78,"volume":2705,"transactions":9,"vwap":2704},"2025-05-12",74.81,75.67,4194000,{"date":2707,"open":2708,"high":2709,"low":2566,"close":2710,"change":197,"percent_change":398,"volume":2013,"transactions":9,"vwap":2710},"2025-05-09",75.26,76.34,75.42,{"date":2712,"open":2467,"high":2713,"low":2714,"close":2484,"change":1586,"percent_change":845,"volume":2715,"transactions":9,"vwap":2484},"2025-05-08",77.58,75.56,4031900,{"date":2717,"open":2692,"high":2718,"low":2719,"close":2512,"change":1678,"percent_change":2012,"volume":2720,"transactions":9,"vwap":2512},"2025-05-07",76.3,74.52,4619200,{"date":2722,"open":2698,"high":2723,"low":2724,"close":2526,"change":1047,"percent_change":878,"volume":2725,"transactions":9,"vwap":2526},"2025-05-06",76.050003,74.45,3108900,{"date":2727,"open":2728,"high":2729,"low":2421,"close":2488,"change":318,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2488},"2025-05-05",75.099998,75.74,-0.15,3187900,{"date":2733,"open":2728,"high":2734,"low":2703,"close":2696,"change":2735,"percent_change":919,"volume":2736,"transactions":9,"vwap":2696},"2025-05-02",76.040001,0.77,2830800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2447,"change":613,"percent_change":1108,"volume":2742,"transactions":9,"vwap":2447},"2025-05-01",74.38,75.22,73.44,3306000,{"date":2744,"open":2494,"high":2419,"low":184,"close":2745,"change":650,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-30",74.27,-1.43,4419700,{"date":2749,"open":2454,"high":2543,"low":2750,"close":2751,"change":1210,"percent_change":1598,"volume":2752,"transactions":9,"vwap":2751},"2025-04-29",75.14,75.35,3507500,{"date":188,"open":2754,"high":2755,"low":2756,"close":2757,"change":1001,"percent_change":994,"volume":2758,"transactions":9,"vwap":2757},74.79,75.92,74.31,75.6,4817800]