[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBOC":3,"homepage-market-summary":35,"stock-historical-IBOC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBOC","2026-10-06",{"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},"International Bancshares Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","International Bancshares Corp is a registered multibank financial holding company providing a diversified range of commercial and retail banking services in its main banking and branch facilities located in north, south, central, and southeast Texas and the State of Oklahoma.. The company provides commercial and retail banking services in Texas and Oklahoma. The services provided by the bank include checking, savings, bank cards, lending, insurance, mortgage, investments, and other services.","2,319","Laredo, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1178,1.46,"Semi-Annual",{"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},68.94,69.77,69.97,68.92,69.49,-0.55,-0.79,282836.509357,8075,69.1559,78.46,63.2,330108.09747350996,37.6,7825,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},59.81,291886,106538332.465851,11.99,"2025-04-24",[189,190,200,211,222,233,243,252,261,271,282,291,301,311,319,330,341,352,362,372,381,390,400,410,421,430,439,448,458,466,475,485,495,503,512,522,533,543,554,565,573,583,594,604,613,623,634,645,653,663,673,682,692,701,711,720,731,739,747,753,760,768,777,784,792,797,805,813,821,830,838,844,851,858,865,872,878,885,891,899,906,912,921,928,935,939,946,954,960,966,973,980,988,995,998,1004,1010,1018,1027,1034,1038,1045,1052,1058,1065,1071,1078,1081,1088,1094,1098,1107,1112,1116,1122,1127,1132,1137,1142,1147,1155,1163,1168,1174,1179,1185,1193,1200,1207,1214,1219,1226,1233,1239,1245,1252,1258,1265,1274,1281,1289,1296,1302,1309,1315,1322,1330,1338,1345,1353,1360,1366,1373,1381,1387,1393,1400,1408,1414,1421,1426,1432,1437,1443,1450,1454,1462,1468,1475,1481,1487,1492,1499,1505,1511,1517,1522,1529,1533,1539,1548,1554,1560,1569,1573,1580,1584,1591,1597,1604,1612,1619,1625,1631,1638,1643,1647,1652,1658,1665,1671,1677,1683,1688,1693,1699,1707,1714,1719,1725,1728,1736,1742,1748,1754,1762,1768,1774,1782,1790,1797,1803,1810,1818,1825,1832,1837,1843,1848,1855,1859,1865,1873,1879,1884,1889,1894,1899,1903,1907,1913,1918,1925,1932,1940,1942,1947,1951,1958,1962,1967,1972,1977,1981,1986,1990,1993,1996,2001,2004,2008,2011,2015,2019,2024,2029,2033,2037,2043,2049,2053,2059,2063,2070,2074,2077,2082,2087,2092,2097,2101,2106,2113,2119,2123,2128,2132,2137,2141,2146,2152,2156,2161,2165,2170,2174,2178,2182,2187,2192,2197,2201,2206,2211,2217,2220,2225,2229,2234,2238,2244,2249,2255,2258,2263,2266,2270,2273,2278,2285,2292,2298,2302,2308,2313,2320,2327,2334,2341,2347,2355,2360,2367,2373,2378,2386,2392,2400,2408,2415,2422,2429,2437,2444,2450,2456,2464,2470,2476,2482,2486,2491,2496,2504,2510,2516,2520,2526,2530,2537,2544,2550,2557,2563,2570],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",69.85,69.91,68.93,-0.35,-0.5,428388.66144,10651,69.5497,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",69.66,70.365,69.19,69.84,0.72,1.04,380518.106255,10773,69.6854,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",68.37,69.2,67.755,69.12,0.625,0.91,552495.976092,13189,68.8405,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",68.9,69.13,68.1,68.495,-0.445,-0.65,340187.721551,7324,68.4576,{"date":234,"open":235,"high":236,"low":237,"close":20,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",69.53,69.58,68.6,-0.59,-0.85,318639.190255,8170,68.9273,{"date":244,"open":245,"high":246,"low":247,"close":235,"change":248,"percent_change":238,"volume":249,"transactions":250,"vwap":251},"2026-09-28",69.89,70.08,69.35,-0.41,374800.870142,10261,69.5966,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":164,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",69.39,70.19,69.94,0.79,344916.152566,10425,69.8815,{"date":262,"open":263,"high":264,"low":265,"close":254,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",69.38,69.6,68.68,0.28,0.41,383740.442443,12158,69.2434,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",69.7,70,69.1,69.11,-0.64,-0.92,312723.853818,9156,69.3959,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":248,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",70.54,70.975,69.75,-0.58,321555.758019,9308,69.9596,{"date":292,"open":284,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",70.875,70.13,70.16,-0.08,-0.11,314377.56502,9633,70.3725,{"date":302,"open":255,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",70.52,69.73,70.24,-0.28,-0.4,1124037.585329,8746,70.2388,{"date":312,"open":313,"high":314,"low":315,"close":303,"change":248,"percent_change":287,"volume":316,"transactions":317,"vwap":318},"2026-09-17",71.51,71.61,70.5,334170.001197,9750,70.7698,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",71.34,71.64,69.93,70.93,-0.56,-0.78,428886.728728,12499,70.9358,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",71.65,72.18,71.4,71.49,-0.27,-0.38,356689.482496,10019,71.5918,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",71.07,72.09,70.92,71.76,0.82,1.16,442831.569532,12473,71.6999,{"date":353,"open":354,"high":355,"low":284,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",71.74,71.96,70.94,-0.1,-0.14,320526.202016,7805,70.8961,{"date":363,"open":364,"high":343,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",70.61,69.87,71.04,0.43,0.61,335457.604331,9300,70.7005,{"date":373,"open":374,"high":375,"low":294,"close":364,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",71.03,71.06,-0.75,-1.05,313322.761516,10566,70.532,{"date":382,"open":354,"high":383,"low":384,"close":385,"change":25,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",71.86,71.18,71.36,-0.76,350164.942783,9956,71.5285,{"date":391,"open":392,"high":393,"low":366,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",71.31,72.085,71.91,0.37,0.52,277518.154098,8858,71.8576,{"date":401,"open":402,"high":403,"low":315,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",70.95,71.945,71.54,0.92,1.3,301833.274173,8812,71.3568,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",70.03,71.135,69.975341,70.62,0.98,1.41,409001.948259,11366,70.7236,{"date":422,"open":255,"high":423,"low":254,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",71.01,69.64,-0.52,-0.74,320490.631904,9946,69.8749,{"date":431,"open":432,"high":432,"low":433,"close":295,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",70.82,70.01,-0.77,-1.09,272321.697893,6202,70.2168,{"date":440,"open":441,"high":442,"low":443,"close":324,"change":444,"percent_change":65,"volume":445,"transactions":446,"vwap":447},"2026-08-28",70.68,71.29,70.4301,0.32,286316.675973,7416,70.8548,{"date":449,"open":450,"high":451,"low":452,"close":364,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",70.57,70.705,69.595,-0.16,-0.23,244090.901153,8064,70.41,{"date":459,"open":374,"high":321,"low":364,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",70.77,-0.04,-0.06,230780.710906,8256,70.8489,{"date":467,"open":404,"high":404,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",70.7,70.81,-0.73,-1.02,183203.933855,5877,70.8838,{"date":476,"open":477,"high":478,"low":479,"close":404,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",71.47,72.415,71.44,0.05,0.07,228183.646001,8238,71.7129,{"date":486,"open":487,"high":488,"low":489,"close":335,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",72.3,72.57,71.23,-0.21,-0.29,281675.191059,7538,71.626,{"date":496,"open":385,"high":497,"low":423,"close":498,"change":499,"percent_change":112,"volume":500,"transactions":501,"vwap":502},"2026-08-20",71.94,71.7,0.17,293502.963136,8518,71.6443,{"date":504,"open":488,"high":505,"low":321,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",72.835,71.53,-1.08,-1.49,272185.82769,8719,71.8221,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":72,"volume":519,"transactions":520,"vwap":521},"2026-08-18",73.5,73.54,72.27,72.61,-0.53,238243.77729,7947,72.5968,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",73.11,73.8,72.875,73.14,-0.24,-0.33,219913.302412,7908,73.1059,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":461,"volume":540,"transactions":541,"vwap":542},"2026-08-14",72.68,73.4,72.67,73.38,-0.03,193522.3655,6534,73.2384,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",73.12,73.51,72.775,73.41,0.7,0.96,398329.029264,9938,73.1415,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",72.04,72.995,71.77,72.71,0.67,0.93,349752.9513,10592,72.6301,{"date":566,"open":567,"high":568,"low":355,"close":556,"change":434,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",72.94,73.1,-1.06,264910.677418,10017,72.3204,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":426,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",73.19,73.505,72.05,72.81,-1.01,406103.019174,11320,72.6599,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",74.68,75.835,72.32,73.55,-1.56,-2.08,386224.369497,10972,73.9736,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":26,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",76.4,76.64,75,75.11,-1.04,391842.934519,9840,75.5075,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":195,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",76.63,75.515,75.9,-0.46,331131.225601,9959,75.9652,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":157,"volume":620,"transactions":621,"vwap":622},"2026-08-04",76.13,76.94,75.8,76.25,0.03,432054.659989,12319,76.4254,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",77.2,77.94,75.925,76.22,-0.32,-0.42,361176.91928,10085,76.3926,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",76.26,76.62,74.31,76.54,0.2,0.26,310512.233676,9490,76.1662,{"date":646,"open":647,"high":648,"low":618,"close":649,"change":629,"percent_change":630,"volume":650,"transactions":651,"vwap":652},"2026-07-30",76.82,77.14,76.34,188473.335243,7016,76.4824,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":471,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",77.33,77.8,76.58,76.66,-1.31,358172.069143,11305,77.0941,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",77,78.02,77.68,1.03,1.34,201844.588494,6459,77.7085,{"date":674,"open":675,"high":676,"low":596,"close":677,"change":358,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",77.09,77.5425,76.65,-0.18,228932.4306,5394,76.6949,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":668,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",76.12,77.11,76.03,76.79,1.36,207224.485897,6949,76.8237,{"date":693,"open":694,"high":617,"low":695,"close":696,"change":697,"percent_change":117,"volume":698,"transactions":699,"vwap":700},"2026-07-23",75.22,74.51,75.76,-0.13,308413.470787,8310,75.4072,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":94,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",75.79,76,75.06,75.89,0.29,277747.0646,8234,75.7468,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":630,"percent_change":25,"volume":717,"transactions":718,"vwap":719},"2026-07-21",75.73,75.96,74.93,75.67,295062.366344,9948,75.5863,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",76.48,76.6,75.75,76.09,-0.44,-0.57,289771.948837,8970,76.046,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":659,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-17",77.029999,77.83,75.91,76.53,-1.68,343700,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",75.62,77.86,77.84,2.22,2.94,361400,{"date":748,"open":749,"high":684,"low":750,"close":741,"change":751,"percent_change":107,"volume":752,"transactions":9,"vwap":741},"2026-07-15",75.4,75.23,0.4,260900,{"date":754,"open":755,"high":756,"low":757,"close":694,"change":229,"percent_change":758,"volume":759,"transactions":9,"vwap":694},"2026-07-14",75.92,76.15,74.96,-0.86,315800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":65,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-13",75.82,76.35,75.16,75.87,0.6,306400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",75.15,75.6,74.95,75.42,0.27,0.36,216900,{"date":778,"open":779,"high":780,"low":781,"close":770,"change":782,"percent_change":206,"volume":783,"transactions":9,"vwap":770},"2026-07-09",74.67,75.72,74.65,0.54,345600,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",75.94,74.39,74.61,-1.37,-1.8,407600,{"date":793,"open":636,"high":794,"low":617,"close":795,"change":697,"percent_change":117,"volume":796,"transactions":9,"vwap":795},"2026-07-07",76.67,75.98,272900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":266,"volume":804,"transactions":9,"vwap":802},"2026-07-06",75.77,76.17,74.66,76.11,0.21,241100,{"date":806,"open":807,"high":808,"low":809,"close":608,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":608},"2026-07-02",77.089996,77.38,75.51,-1.12,-1.45,318700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":417,"volume":820,"transactions":9,"vwap":818},"2026-07-01",76.16,77.35,75.69,77.019997,1.07,426600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",76.18,76.43,75.45,75.95,-0.19,-0.25,449500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":737,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-29",77.15,77.31,76.040001,76.14,-2.16,496700,{"date":839,"open":840,"high":30,"low":841,"close":842,"change":206,"percent_change":561,"volume":843,"transactions":9,"vwap":842},"2026-06-26",77.52,76.87,77.82,1700300,{"date":845,"open":846,"high":816,"low":639,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",76.56,77.099998,0.64,0.84,355900,{"date":852,"open":684,"high":853,"low":854,"close":855,"change":782,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",76.92,75.93,76.46,0.71,445600,{"date":859,"open":860,"high":649,"low":861,"close":755,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":755},"2026-06-23",75.33,75.27,0.81,1.08,350400,{"date":866,"open":867,"high":868,"low":867,"close":599,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":599},"2026-06-22",73.74,75.28,1.55,2.11,372800,{"date":873,"open":874,"high":875,"low":548,"close":876,"change":539,"percent_change":461,"volume":877,"transactions":9,"vwap":876},"2026-06-18",73.96,74.86,73.56,1044700,{"date":879,"open":880,"high":765,"low":881,"close":882,"change":883,"percent_change":884,"volume":829,"transactions":9,"vwap":882},"2026-06-17",75.17,72.82,73.59,-1.92,-2.54,{"date":886,"open":780,"high":755,"low":887,"close":809,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":809},"2026-06-16",75.029999,0.42,0.56,275500,{"date":892,"open":893,"high":685,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",76.74,74.91,75.089996,-1.44,-1.88,349800,{"date":900,"open":786,"high":901,"low":902,"close":736,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":736},"2026-06-12",76.73,75.57,0.86,1.14,413500,{"date":907,"open":908,"high":909,"low":910,"close":716,"change":775,"percent_change":51,"volume":911,"transactions":9,"vwap":716},"2026-06-11",75.61,75.99,74.88,365400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",74.82,75.63,74.78,75.31,0.83,1.11,484400,{"date":922,"open":874,"high":923,"low":874,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",75.68,74.48,0.99,1.35,361900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":101,"percent_change":549,"volume":934,"transactions":9,"vwap":933},"2026-06-08",73.3,74.13,73.010002,73.49,361800,{"date":936,"open":567,"high":937,"low":567,"close":938,"change":157,"percent_change":480,"volume":759,"transactions":9,"vwap":938},"2026-06-05",73.83,72.98,{"date":940,"open":941,"high":942,"low":941,"close":567,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":567},"2026-06-04",71.9,73.099998,1.94,2.73,278800,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",71.62,70.76,71,-0.99,-1.38,332000,{"date":955,"open":415,"high":956,"low":415,"close":957,"change":819,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-02",72.29,71.99,1.51,260700,{"date":961,"open":962,"high":962,"low":315,"close":345,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":345},"2026-06-01",71.69,-1.24,-1.72,249400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":828,"percent_change":195,"volume":972,"transactions":9,"vwap":971},"2026-05-29",72.22,72.78,71.98,72.16,390500,{"date":974,"open":970,"high":975,"low":334,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",72.56,72.41,0.18,0.25,280700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":810,"volume":987,"transactions":9,"vwap":985},"2026-05-27",73.059998,73.18,71.82,72.23,-0.82,287800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":774,"percent_change":395,"volume":994,"transactions":9,"vwap":993},"2026-05-26",72.86,73.72,72.47,73.050003,425800,{"date":996,"open":970,"high":932,"low":354,"close":969,"change":550,"percent_change":669,"volume":997,"transactions":9,"vwap":969},"2026-05-22",244800,{"date":999,"open":1000,"high":971,"low":334,"close":984,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":984},"2026-05-21",71.87,-0.6,-0.83,363400,{"date":1005,"open":498,"high":1006,"low":1007,"close":1008,"change":856,"percent_change":925,"volume":1009,"transactions":9,"vwap":1008},"2026-05-20",73.27,71.5,72.42,234300,{"date":1011,"open":1012,"high":1013,"low":404,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",72.010002,72.28,71.71,-0.49,-0.68,185300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",70.96,72.31,70.85,72.2,1.37,1.93,255000,{"date":1028,"open":948,"high":1029,"low":1030,"close":1031,"change":239,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-15",71.63,70.28,70.83,-1.19,261400,{"date":1035,"open":1014,"high":956,"low":335,"close":1036,"change":267,"percent_change":43,"volume":1037,"transactions":9,"vwap":1036},"2026-05-14",71.68,253300,{"date":1039,"open":1040,"high":1041,"low":950,"close":1042,"change":1043,"percent_change":589,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",72,72.35,71.27,-1.13,302200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":325,"percent_change":434,"volume":1051,"transactions":9,"vwap":1050},"2026-05-12",72.96,73.019997,71.32,72.4,290200,{"date":1053,"open":1054,"high":1055,"low":1013,"close":1047,"change":1056,"percent_change":630,"volume":1057,"transactions":9,"vwap":1047},"2026-05-11",73.22,73.46,-0.31,331500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1006,"change":1063,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1006},"2026-05-08",73.15,74.34,73.080002,0.01,284700,{"date":1066,"open":1067,"high":536,"low":1068,"close":1069,"change":549,"percent_change":550,"volume":1070,"transactions":9,"vwap":1069},"2026-05-07",72.69,72.51,73.26,295800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":975,"change":1076,"percent_change":919,"volume":1077,"transactions":9,"vwap":975},"2026-05-06",72.45,73.07,72.15,0.8,238600,{"date":1079,"open":1049,"high":497,"low":402,"close":346,"change":848,"percent_change":127,"volume":1080,"transactions":9,"vwap":346},"2026-05-05",208200,{"date":1082,"open":1083,"high":498,"low":1084,"close":1085,"change":1086,"percent_change":376,"volume":1087,"transactions":9,"vwap":1085},"2026-05-04",71.25,70.66,71.12,-0.54,253100,{"date":1089,"open":354,"high":1090,"low":1091,"close":1092,"change":296,"percent_change":297,"volume":1093,"transactions":9,"vwap":1092},"2026-05-01",72.66,71.21,71.66,278700,{"date":1095,"open":1096,"high":956,"low":364,"close":354,"change":43,"percent_change":347,"volume":1097,"transactions":9,"vwap":354},"2026-04-30",70.69,286600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",72.059998,72.34,71.029999,71.16,-1.35,-1.86,194200,{"date":1108,"open":1109,"high":990,"low":1110,"close":1068,"change":918,"percent_change":348,"volume":1111,"transactions":9,"vwap":1068},"2026-04-28",72.050003,71.97,218900,{"date":1113,"open":392,"high":1114,"low":392,"close":1036,"change":395,"percent_change":396,"volume":1115,"transactions":9,"vwap":1036},"2026-04-27",72.13,249300,{"date":1117,"open":1110,"high":1068,"low":1118,"close":392,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":392},"2026-04-24",71.099998,-0.96,-1.33,294100,{"date":1123,"open":392,"high":976,"low":1124,"close":516,"change":348,"percent_change":1125,"volume":1126,"transactions":9,"vwap":516},"2026-04-23",70.74,1.63,226300,{"date":1128,"open":404,"high":1129,"low":364,"close":1130,"change":827,"percent_change":336,"volume":1131,"transactions":9,"vwap":1130},"2026-04-22",71.89,71.11,199800,{"date":1133,"open":971,"high":975,"low":1134,"close":1135,"change":758,"percent_change":1032,"volume":1136,"transactions":9,"vwap":1135},"2026-04-21",71.059998,71.3,203800,{"date":1138,"open":971,"high":938,"low":1139,"close":971,"change":1140,"percent_change":490,"volume":1141,"transactions":9,"vwap":971},"2026-04-20",72.080002,-0.15,209500,{"date":1143,"open":321,"high":545,"low":1049,"close":1021,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1021},"2026-04-17",1.76,2.49,415800,{"date":1148,"open":460,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-16",70.84,70.32,70.55,-0.62,-0.87,262200,{"date":1156,"open":394,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-15",72.38,70.6,71.17,-0.91,-1.26,339700,{"date":1164,"open":971,"high":976,"low":385,"close":1139,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1139},"2026-04-14",-0.26,-0.36,266200,{"date":1169,"open":1170,"high":992,"low":1171,"close":1101,"change":1172,"percent_change":405,"volume":1173,"transactions":9,"vwap":1101},"2026-04-13",71.52,70.98,0.66,358600,{"date":1175,"open":479,"high":962,"low":1176,"close":1036,"change":1177,"percent_change":539,"volume":1178,"transactions":9,"vwap":1036},"2026-04-10",70.88,-0.02,299700,{"date":1180,"open":193,"high":1181,"low":1182,"close":498,"change":406,"percent_change":1183,"volume":1184,"transactions":9,"vwap":498},"2026-04-09",72.19,69.8,1.85,510600,{"date":1186,"open":1187,"high":460,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",69.79,69.55,70.4,2.17,3.18,663400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":539,"percent_change":461,"volume":1199,"transactions":9,"vwap":1198},"2026-04-07",67.98,68.86,67.79,68.23,439000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":58,"percent_change":206,"volume":1206,"transactions":9,"vwap":1205},"2026-04-06",67.67,68.45,66.89,68.26,252000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":357,"percent_change":1140,"volume":1213,"transactions":9,"vwap":1212},"2026-04-02",67.32,67.96,66.81,67.77,494200,{"date":1215,"open":1216,"high":237,"low":1216,"close":1217,"change":43,"percent_change":903,"volume":1218,"transactions":9,"vwap":1217},"2026-04-01",67.38,67.87,541800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":978,"percent_change":395,"volume":1225,"transactions":9,"vwap":1224},"2026-03-31",67.84,68.18,66.8,67.29,819400,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":629,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-30",67.97,66.77,67.040001,-0.48,331100,{"date":1234,"open":1235,"high":1222,"low":1236,"close":1237,"change":1015,"percent_change":72,"volume":1238,"transactions":9,"vwap":1237},"2026-03-27",67.55,67.11,67.36,359200,{"date":1240,"open":1241,"high":1195,"low":1242,"close":1243,"change":87,"percent_change":803,"volume":1244,"transactions":9,"vwap":1243},"2026-03-26",67.33,67.19,67.85,266100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":697,"percent_change":827,"volume":1251,"transactions":9,"vwap":1250},"2026-03-25",68.38,68.77,67.49,67.71,306700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1221,"change":1257,"percent_change":86,"volume":1003,"transactions":9,"vwap":1221},"2026-03-24",66.98,68.48,66.92,0.23,{"date":1259,"open":1260,"high":1261,"low":1235,"close":1262,"change":550,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",68.27,69.42,67.61,1.44,472300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-20",66.95,67.22,66.099998,66.65,-0.3,-0.45,3547900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1267,"change":101,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1267},"2026-03-19",66.080002,67.34,65.52,0.77,392100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1001,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-18",66.46,66.74,66.029999,66.44,-0.89,450400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1230,"change":1294,"percent_change":977,"volume":1295,"transactions":9,"vwap":1230},"2026-03-17",67.28,67.59,66.27,0.12,403900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1256,"change":325,"percent_change":1002,"volume":1301,"transactions":9,"vwap":1256},"2026-03-16",67.99,68.12,66.9,388500,{"date":1303,"open":1304,"high":1260,"low":1305,"close":1306,"change":1307,"percent_change":112,"volume":1308,"transactions":9,"vwap":1306},"2026-03-13",67.5,66.67,67.48,0.16,415400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1209,"change":707,"percent_change":367,"volume":1314,"transactions":9,"vwap":1209},"2026-03-12",65.8,67.44,65.57,370200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1307,"percent_change":112,"volume":1321,"transactions":9,"vwap":1320},"2026-03-11",66.32,67.17,65.76,67.029999,350100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":454,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-10",66.62,68.13,66.29,66.87,-0.34,442000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":903,"volume":1337,"transactions":9,"vwap":1335},"2026-03-09",65.63,67.54,64.22,67.099998,0.57,482700,{"date":1339,"open":1340,"high":1270,"low":1341,"close":1342,"change":726,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-06",65.22,64.24,66.53,-0.66,350600,{"date":1346,"open":1325,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-05",68.33,66.16,66.97,-1.65,-2.4,449400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1359,"volume":1244,"transactions":9,"vwap":1358},"2026-03-04",69,69.43,68.4,68.62,0,{"date":1361,"open":1362,"high":1363,"low":1348,"close":1358,"change":112,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1358},"2026-03-03",67,68.88,0.35,300700,{"date":1367,"open":1269,"high":1368,"low":1369,"close":1247,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1247},"2026-03-02",68.75,65.55,1.27,1.89,406400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1236,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1236},"2026-02-27",69.63,73,66.66,-3.66,-5.17,454100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":460,"change":218,"percent_change":406,"volume":1386,"transactions":9,"vwap":460},"2026-02-26",70.25,71.37,70.050003,303300,{"date":1388,"open":24,"high":1151,"low":1389,"close":1390,"change":180,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-25",68.72,69.86,1.45,316000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1196,"change":396,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1196},"2026-02-24",68.35,69.010002,67.39,0.76,297300,{"date":1401,"open":477,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-23",71.84,67.73,68.34,-3.2,-4.47,375500,{"date":1409,"open":354,"high":1410,"low":1411,"close":404,"change":1412,"percent_change":306,"volume":1413,"transactions":9,"vwap":404},"2026-02-20",72.48,70.87,-0.2,394100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":354,"change":1328,"percent_change":1419,"volume":1420,"transactions":9,"vwap":354},"2026-02-19",71.73,72.21,71.24,-0.47,238100,{"date":1422,"open":487,"high":1423,"low":1424,"close":1139,"change":1231,"percent_change":1343,"volume":1425,"transactions":9,"vwap":1139},"2026-02-18",73.64,71.75,263000,{"date":1427,"open":1041,"high":1428,"low":1429,"close":975,"change":58,"percent_change":1430,"volume":1431,"transactions":9,"vwap":975},"2026-02-17",73.39,71.92,0.68,189600,{"date":1433,"open":497,"high":1434,"low":950,"close":1435,"change":529,"percent_change":609,"volume":1436,"transactions":9,"vwap":1435},"2026-02-13",72.62,72.07,220200,{"date":1438,"open":1439,"high":1440,"low":343,"close":1050,"change":1441,"percent_change":218,"volume":1442,"transactions":9,"vwap":1050},"2026-02-12",72.44,72.54,0.65,259500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1424,"change":758,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1424},"2026-02-11",73.089996,73.73,71.42,-1.18,310400,{"date":1451,"open":1452,"high":867,"low":1012,"close":517,"change":986,"percent_change":810,"volume":1453,"transactions":9,"vwap":517},"2026-02-10",73.040001,208800,{"date":1455,"open":779,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-09",74.87,73.34,73.43,-1.15,-1.54,230000,{"date":1463,"open":715,"high":1464,"low":1465,"close":1466,"change":367,"percent_change":43,"volume":1467,"transactions":9,"vwap":1466},"2026-02-06",75.44,74.029999,74.58,373600,{"date":1469,"open":1470,"high":1471,"low":1060,"close":1472,"change":461,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-05",74.19,75.41,74.15,-0.05,320700,{"date":1476,"open":993,"high":1477,"low":1478,"close":1470,"change":1144,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1470},"2026-02-04",74.75,72.63,2.43,308100,{"date":1482,"open":314,"high":1445,"low":1483,"close":1484,"change":782,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-03",70.51,72.43,0.75,391300,{"date":1488,"open":193,"high":1073,"low":424,"close":1129,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1129},"2026-02-02",2.25,3.23,382900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":424,"change":1497,"percent_change":164,"volume":1498,"transactions":9,"vwap":424},"2026-01-30",68.82,69.96,68.41,0.38,587300,{"date":1500,"open":1501,"high":1502,"low":1404,"close":1503,"change":93,"percent_change":863,"volume":1504,"transactions":9,"vwap":1503},"2026-01-29",68.84,69.45,69.26,481300,{"date":1506,"open":1507,"high":1508,"low":1299,"close":1509,"change":306,"percent_change":248,"volume":1510,"transactions":9,"vwap":1509},"2026-01-28",69.019997,69.23,68.52,244600,{"date":1512,"open":1395,"high":1513,"low":1514,"close":1515,"change":65,"percent_change":1172,"volume":1516,"transactions":9,"vwap":1515},"2026-01-27",68.99,67.78,68.8,261200,{"date":1518,"open":1325,"high":1519,"low":1520,"close":1395,"change":1063,"percent_change":1063,"volume":1521,"transactions":9,"vwap":1395},"2026-01-26",68.74,67.07,291300,{"date":1523,"open":1102,"high":1524,"low":1525,"close":1404,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1404},"2026-01-23",71.080002,68.040001,-3.1,-4.34,217900,{"date":1530,"open":332,"high":535,"low":315,"close":479,"change":1473,"percent_change":1531,"volume":1532,"transactions":9,"vwap":479},"2026-01-22",-0.07,197500,{"date":1534,"open":214,"high":1535,"low":1507,"close":335,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":335},"2026-01-21",71.95,2.78,4.05,222200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-20",69.34,70.2,68.58,68.71,-1.67,-2.37,184400,{"date":1549,"open":1550,"high":1118,"low":1551,"close":1552,"change":1056,"percent_change":726,"volume":1553,"transactions":9,"vwap":1552},"2026-01-16",70.49,70.15,70.38,275100,{"date":1555,"open":1556,"high":442,"low":1557,"close":1096,"change":688,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1096},"2026-01-15",69.48,69.22,1.96,139600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-14",68.16,69.51,67.86,69.33,1.1,1.61,193000,{"date":1570,"open":1404,"high":1571,"low":1514,"close":1198,"change":453,"percent_change":454,"volume":1572,"transactions":9,"vwap":1198},"2026-01-13",68.7,148900,{"date":1574,"open":1575,"high":1375,"low":1562,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-12",69.41,68.39,-1.47,-2.1,132400,{"date":1581,"open":274,"high":364,"low":204,"close":1390,"change":1582,"percent_change":1056,"volume":1583,"transactions":9,"vwap":1390},"2026-01-09",-0.22,247700,{"date":1585,"open":1586,"high":415,"low":1243,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-08",68.24,70.080002,1.5,2.19,188700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1543,"change":117,"percent_change":828,"volume":1596,"transactions":9,"vwap":1543},"2026-01-07",68.61,68.66,67.63,207600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1368,"change":107,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1368},"2026-01-06",67.74,69.099998,67.43,0.78,270200,{"date":1605,"open":1606,"high":23,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-05",66.75,66.59,68.22,1.38,2.06,262900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":751,"percent_change":766,"volume":1618,"transactions":9,"vwap":1617},"2026-01-02",66.36,67.13,65.45,66.84,256100,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1286,"change":1419,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1286},"2025-12-31",67.3,65.68,-0.7,227500,{"date":1626,"open":1627,"high":1628,"low":1211,"close":1629,"change":1152,"percent_change":278,"volume":1630,"transactions":9,"vwap":1629},"2025-12-30",67.51,67.91,66.91,209600,{"date":1632,"open":1633,"high":276,"low":1634,"close":1635,"change":1636,"percent_change":589,"volume":1637,"transactions":9,"vwap":1635},"2025-12-29",68.79,67.46,67.53,-1.07,197700,{"date":1639,"open":1640,"high":1641,"low":1260,"close":237,"change":827,"percent_change":306,"volume":1642,"transactions":9,"vwap":237},"2025-12-26",68.98,69.62,190400,{"date":1644,"open":1645,"high":1565,"low":1203,"close":1633,"change":1473,"percent_change":1531,"volume":1646,"transactions":9,"vwap":1633},"2025-12-24",68.95,124800,{"date":1648,"open":1188,"high":1649,"low":1515,"close":1501,"change":951,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1501},"2025-12-23",69.78,-1.42,222300,{"date":1653,"open":450,"high":343,"low":1654,"close":1655,"change":1152,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-22",69.57,69.83,-0.88,307500,{"date":1659,"open":1029,"high":1100,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-19",70.22,70.45,-1.25,-1.74,885200,{"date":1666,"open":1667,"high":1668,"low":1189,"close":498,"change":560,"percent_change":1669,"volume":1670,"transactions":9,"vwap":498},"2025-12-18",71.22,72.099998,0.94,340400,{"date":1672,"open":313,"high":1673,"low":1674,"close":1102,"change":1675,"percent_change":1001,"volume":1676,"transactions":9,"vwap":1102},"2025-12-17",72.64,70.58,-0.43,265900,{"date":1678,"open":1048,"high":1069,"low":1679,"close":1680,"change":1681,"percent_change":883,"volume":1682,"transactions":9,"vwap":1680},"2025-12-16",71.14,71.46,-1.4,368800,{"date":1684,"open":1685,"high":514,"low":1157,"close":990,"change":775,"percent_change":1686,"volume":1687,"transactions":9,"vwap":990},"2025-12-15",73.2,0.5,275900,{"date":1689,"open":1048,"high":1690,"low":1181,"close":1691,"change":1412,"percent_change":306,"volume":1692,"transactions":9,"vwap":1691},"2025-12-12",73.17,72.5,310800,{"date":1694,"open":1008,"high":1695,"low":1129,"close":1696,"change":1697,"percent_change":367,"volume":1698,"transactions":9,"vwap":1696},"2025-12-11",73.66,72.7,0.31,339600,{"date":1700,"open":1701,"high":992,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-10",68.73,68.67,72.39,3.56,5.17,471500,{"date":1708,"open":1390,"high":1709,"low":1702,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-09",70.9,68.83,-0.81,-1.16,270000,{"date":1715,"open":1716,"high":1717,"low":1262,"close":424,"change":775,"percent_change":396,"volume":1718,"transactions":9,"vwap":424},"2025-12-08",69.52,70.48,451700,{"date":1720,"open":1721,"high":1722,"low":1198,"close":1723,"change":1364,"percent_change":101,"volume":1724,"transactions":9,"vwap":1723},"2025-12-05",68.55,69.9,69.28,307900,{"date":1726,"open":1306,"high":1645,"low":1621,"close":194,"change":550,"percent_change":417,"volume":1727,"transactions":9,"vwap":194},"2025-12-04",316100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1228,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1228},"2025-12-03",66.49,68.15,66.38,1.82,2.75,267300,{"date":1737,"open":1738,"high":1739,"low":1269,"close":1740,"change":1002,"percent_change":963,"volume":1741,"transactions":9,"vwap":1740},"2025-12-02",67.26,67.4,66.15,229600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1254,"change":1686,"percent_change":1485,"volume":1747,"transactions":9,"vwap":1254},"2025-12-01",66.089996,67.7,65.96,281400,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1177,"percent_change":539,"volume":1753,"transactions":9,"vwap":1752},"2025-11-28",66.79,65.97,66.48,137600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":287,"volume":1761,"transactions":9,"vwap":1759},"2025-11-26",66.58,66.94,66.18,66.5,-0.39,219400,{"date":1763,"open":1276,"high":1764,"low":1765,"close":1204,"change":904,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1204},"2025-11-25",67.31,65.78,1.73,223400,{"date":1769,"open":1770,"high":1267,"low":1771,"close":1772,"change":277,"percent_change":1119,"volume":1773,"transactions":9,"vwap":1772},"2025-11-24",66.11,65.51,65.75,213100,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-21",64.76,67.059998,66.39,1.86,2.88,277000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":266,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-20",64.94,65.77,64.39,64.53,0.44,199100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1697,"percent_change":51,"volume":1796,"transactions":9,"vwap":1795},"2025-11-19",63.93,64.69,63.61,64.25,168000,{"date":1798,"open":1799,"high":1800,"low":31,"close":1801,"change":396,"percent_change":347,"volume":1802,"transactions":9,"vwap":1801},"2025-11-18",63.43,64.55,63.94,209800,{"date":1804,"open":1293,"high":1293,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-17",63.28,63.42,-2.77,-4.18,217700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":180,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-14",65.080002,66.3,64.51,66.19,1.53,316200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1760,"percent_change":238,"volume":1824,"transactions":9,"vwap":1823},"2025-11-13",65.14,66,64.37,65.19,228900,{"date":1826,"open":1815,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":278,"volume":1831,"transactions":9,"vwap":1829},"2025-11-12",67.050003,65.38,65.58,-0.61,183400,{"date":1833,"open":1834,"high":1730,"low":1835,"close":1815,"change":775,"percent_change":164,"volume":1836,"transactions":9,"vwap":1815},"2025-11-11",66.07,65.44,184100,{"date":1838,"open":1839,"high":1839,"low":1311,"close":1840,"change":1104,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-10",67.45,65.83,-2.01,208900,{"date":1844,"open":1249,"high":1845,"low":1821,"close":1846,"change":697,"percent_change":827,"volume":1847,"transactions":9,"vwap":1846},"2025-11-07",68.099998,67.18,198600,{"date":1849,"open":1509,"high":1850,"low":1851,"close":1764,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1764},"2025-11-06",68.85,67.2,-1.36,-1.98,226200,{"date":1856,"open":1857,"high":1375,"low":1250,"close":1702,"change":405,"percent_change":688,"volume":1858,"transactions":9,"vwap":1702},"2025-11-05",67.8,262700,{"date":1860,"open":1617,"high":1861,"low":1862,"close":1863,"change":1056,"percent_change":609,"volume":1864,"transactions":9,"vwap":1863},"2025-11-04",68.019997,66.82,67.75,212200,{"date":1866,"open":1867,"high":1357,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-03",66.71,66.25,68.059998,1.68,2.53,559800,{"date":1874,"open":1311,"high":1875,"low":1876,"close":1732,"change":94,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1732},"2025-10-31",66.47,64.65,0.33,391400,{"date":1880,"open":1881,"high":1882,"low":1285,"close":1348,"change":1328,"percent_change":78,"volume":1883,"transactions":9,"vwap":1348},"2025-10-30",66.26,68.010002,235700,{"date":1885,"open":1268,"high":1228,"low":1886,"close":1759,"change":569,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1759},"2025-10-29",65.93,-1.57,221800,{"date":1890,"open":1228,"high":1891,"low":1312,"close":1892,"change":248,"percent_change":1001,"volume":1893,"transactions":9,"vwap":1892},"2025-10-28",68.31,67.56,133700,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1228,"change":337,"percent_change":325,"volume":1898,"transactions":9,"vwap":1228},"2025-10-27",68.5,67.58,199300,{"date":1900,"open":1335,"high":1896,"low":1617,"close":1395,"change":1144,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1395},"2025-10-24",2.64,317900,{"date":1904,"open":1905,"high":1267,"low":1829,"close":1607,"change":461,"percent_change":462,"volume":1906,"transactions":9,"vwap":1607},"2025-10-23",66.41,206200,{"date":1908,"open":1909,"high":1910,"low":1293,"close":1911,"change":978,"percent_change":1497,"volume":1912,"transactions":9,"vwap":1911},"2025-10-22",66.34,66.99,66.63,216700,{"date":1914,"open":1756,"high":1915,"low":1916,"close":1732,"change":1328,"percent_change":78,"volume":1917,"transactions":9,"vwap":1732},"2025-10-21",66.7,66.019997,128100,{"date":1919,"open":1269,"high":1629,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-20",65.46,66.72,1.18,1.8,150600,{"date":1926,"open":1927,"high":1785,"low":1928,"close":1929,"change":257,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-17",65.27,64.29,65.54,1.22,202300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1526,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-16",67.65,67.93,64.18,64.75,-4.57,332200,{"date":1941,"open":1640,"high":204,"low":1291,"close":1243,"change":470,"percent_change":569,"volume":1888,"transactions":9,"vwap":1243},"2025-10-15",{"date":1943,"open":1944,"high":1358,"low":1944,"close":1543,"change":1144,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1543},"2025-10-14",66.52,2.63,188200,{"date":1948,"open":1905,"high":1851,"low":1949,"close":1862,"change":819,"percent_change":1125,"volume":1950,"transactions":9,"vwap":1862},"2025-10-13",65.9,197600,{"date":1952,"open":1953,"high":224,"low":1954,"close":1772,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1772},"2025-10-10",67.24,65.66,-1.43,-2.13,302300,{"date":1959,"open":1564,"high":1564,"low":1862,"close":1846,"change":1623,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1846},"2025-10-09",-1.03,124900,{"date":1963,"open":1964,"high":1964,"low":1863,"close":1965,"change":1056,"percent_change":1272,"volume":1966,"transactions":9,"vwap":1965},"2025-10-08",68.63,67.88,102900,{"date":1968,"open":1969,"high":1503,"low":1325,"close":1970,"change":1623,"percent_change":471,"volume":1971,"transactions":9,"vwap":1970},"2025-10-07",69.050003,68.19,169800,{"date":1973,"open":1974,"high":286,"low":213,"close":1975,"change":94,"percent_change":444,"volume":1976,"transactions":9,"vwap":1975},"2025-10-06",69.14,68.89,184200,{"date":1978,"open":1198,"high":1979,"low":1198,"close":1702,"change":1788,"percent_change":848,"volume":1980,"transactions":9,"vwap":1702},"2025-10-03",69.15,173800,{"date":1982,"open":1983,"high":1984,"low":1292,"close":1198,"change":307,"percent_change":287,"volume":1985,"transactions":9,"vwap":1198},"2025-10-02",68.43,68.51,173200,{"date":1987,"open":1983,"high":1363,"low":1249,"close":1964,"change":1988,"percent_change":117,"volume":1989,"transactions":9,"vwap":1964},"2025-10-01",-0.12,175900,{"date":1991,"open":224,"high":204,"low":1221,"close":1368,"change":1412,"percent_change":491,"volume":1992,"transactions":9,"vwap":1368},"2025-09-30",194800,{"date":1994,"open":1385,"high":1551,"low":1196,"close":1645,"change":1712,"percent_change":1350,"volume":1995,"transactions":9,"vwap":1645},"2025-09-29",147400,{"date":1997,"open":1716,"high":1998,"low":1507,"close":1999,"change":918,"percent_change":122,"volume":2000,"transactions":9,"vwap":1999},"2025-09-26",70.31,70.11,154800,{"date":2002,"open":214,"high":1575,"low":1710,"close":1723,"change":1531,"percent_change":357,"volume":2003,"transactions":9,"vwap":1723},"2025-09-25",122400,{"date":2005,"open":2006,"high":294,"low":1710,"close":247,"change":1531,"percent_change":357,"volume":2007,"transactions":9,"vwap":247},"2025-09-24",69.17,173700,{"date":2009,"open":1507,"high":192,"low":1544,"close":1261,"change":43,"percent_change":849,"volume":2010,"transactions":9,"vwap":1261},"2025-09-23",262100,{"date":2012,"open":236,"high":202,"low":1891,"close":1501,"change":2013,"percent_change":1120,"volume":2014,"transactions":9,"vwap":1501},"2025-09-22",-0.93,157300,{"date":2016,"open":469,"high":469,"low":1356,"close":21,"change":1448,"percent_change":2017,"volume":2018,"transactions":9,"vwap":21},"2025-09-19",-1.66,744400,{"date":2020,"open":1188,"high":2021,"low":1979,"close":402,"change":1567,"percent_change":2022,"volume":2023,"transactions":9,"vwap":402},"2025-09-18",71.040001,2.32,231100,{"date":2025,"open":1503,"high":2026,"low":2027,"close":1541,"change":58,"percent_change":856,"volume":2028,"transactions":9,"vwap":1541},"2025-09-17",71.019997,69.040001,272800,{"date":2030,"open":2031,"high":2031,"low":1198,"close":1850,"change":26,"percent_change":1043,"volume":2032,"transactions":9,"vwap":1850},"2025-09-16",69.4,192200,{"date":2034,"open":2035,"high":950,"low":1563,"close":424,"change":1119,"percent_change":1852,"volume":2036,"transactions":9,"vwap":424},"2025-09-15",70.63,176200,{"date":2038,"open":2039,"high":1159,"low":1483,"close":1158,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1158},"2025-09-12",71.13,-0.69,-0.97,122600,{"date":2044,"open":2045,"high":385,"low":2046,"close":442,"change":1788,"percent_change":2047,"volume":2048,"transactions":9,"vwap":442},"2025-09-11",70.79,70.35,0.62,193900,{"date":2050,"open":1542,"high":1091,"low":2051,"close":1022,"change":132,"percent_change":560,"volume":2052,"transactions":9,"vwap":1022},"2025-09-10",70.18,159500,{"date":2054,"open":2055,"high":1384,"low":2056,"close":1552,"change":1636,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1552},"2025-09-09",71.33,70.059998,-1.5,142800,{"date":2060,"open":1535,"high":1535,"low":1096,"close":2061,"change":697,"percent_change":678,"volume":2062,"transactions":9,"vwap":2061},"2025-09-08",71.45,169500,{"date":2064,"open":2065,"high":2066,"low":1103,"close":2067,"change":2068,"percent_change":1712,"volume":2069,"transactions":9,"vwap":2067},"2025-09-05",72.75,73.58,71.58,-0.84,250300,{"date":2071,"open":1384,"high":2072,"low":2021,"close":1008,"change":669,"percent_change":1371,"volume":2073,"transactions":9,"vwap":1008},"2025-09-04",72.46,146600,{"date":2075,"open":1661,"high":477,"low":2046,"close":1524,"change":978,"percent_change":1364,"volume":2076,"transactions":9,"vwap":1524},"2025-09-03",221100,{"date":2078,"open":2079,"high":1447,"low":2080,"close":1031,"change":177,"percent_change":951,"volume":2081,"transactions":9,"vwap":1031},"2025-09-02",70.78,70.47,153300,{"date":2083,"open":2084,"high":2085,"low":2055,"close":404,"change":827,"percent_change":1165,"volume":2086,"transactions":9,"vwap":404},"2025-08-29",71.79,72.17,261700,{"date":2088,"open":2089,"high":2089,"low":1709,"close":1416,"change":2090,"percent_change":659,"volume":2091,"transactions":9,"vwap":1416},"2025-08-28",73.029999,-0.95,155300,{"date":2093,"open":2094,"high":2095,"low":970,"close":535,"change":978,"percent_change":1364,"volume":2096,"transactions":9,"vwap":535},"2025-08-27",72.040001,73.16,207300,{"date":2098,"open":1021,"high":2099,"low":1012,"close":1484,"change":1307,"percent_change":94,"volume":2100,"transactions":9,"vwap":1484},"2025-08-26",73.47,251200,{"date":2102,"open":1040,"high":535,"low":2103,"close":516,"change":2104,"percent_change":1988,"volume":2105,"transactions":9,"vwap":516},"2025-08-25",71.8,-0.09,162600,{"date":2107,"open":2108,"high":488,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-22",69.18,72.36,3.5,5.08,473100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1196,"change":751,"percent_change":43,"volume":2118,"transactions":9,"vwap":1196},"2025-08-21",68.25,68.96,68.17,136600,{"date":2120,"open":1543,"high":1544,"low":1861,"close":2121,"change":94,"percent_change":444,"volume":2122,"transactions":9,"vwap":2121},"2025-08-20",68.46,159800,{"date":2124,"open":1358,"high":2125,"low":1562,"close":1586,"change":609,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1586},"2025-08-19",69.32,-0.67,147200,{"date":2129,"open":2130,"high":1389,"low":1857,"close":1571,"change":888,"percent_change":2047,"volume":2131,"transactions":9,"vwap":1571},"2025-08-18",68.2,185400,{"date":2133,"open":1722,"high":1722,"low":2134,"close":2135,"change":1841,"percent_change":2136,"volume":1392,"transactions":9,"vwap":2135},"2025-08-15",67.72,68.28,-2.86,{"date":2138,"open":1385,"high":1552,"low":204,"close":2139,"change":727,"percent_change":2140,"volume":1676,"transactions":9,"vwap":2139},"2025-08-14",70.29,-0.8,{"date":2142,"open":477,"high":2143,"low":2035,"close":2144,"change":1473,"percent_change":1531,"volume":2145,"transactions":9,"vwap":2144},"2025-08-13",71.83,70.86,211300,{"date":2147,"open":2031,"high":2021,"low":1969,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-12",70.91,2.13,3.1,265600,{"date":2153,"open":1975,"high":286,"low":1395,"close":2154,"change":1359,"percent_change":1359,"volume":2155,"transactions":9,"vwap":2154},"2025-08-11",68.78,189100,{"date":2157,"open":2031,"high":2158,"low":2159,"close":2154,"change":296,"percent_change":1988,"volume":2160,"transactions":9,"vwap":2154},"2025-08-08",69.88,68.47,190700,{"date":2162,"open":2163,"high":2163,"low":1358,"close":1196,"change":196,"percent_change":72,"volume":2164,"transactions":9,"vwap":1196},"2025-08-07",70.029999,165300,{"date":2166,"open":2167,"high":205,"low":214,"close":2168,"change":1988,"percent_change":117,"volume":2169,"transactions":9,"vwap":2168},"2025-08-06",69.47,69.36,153900,{"date":2171,"open":2172,"high":192,"low":1243,"close":1556,"change":266,"percent_change":751,"volume":2173,"transactions":9,"vwap":1556},"2025-08-05",69.29,280000,{"date":2175,"open":2176,"high":214,"low":1634,"close":214,"change":1144,"percent_change":2177,"volume":1436,"transactions":9,"vwap":214},"2025-08-04",67.57,2.61,{"date":2179,"open":1965,"high":2154,"low":2180,"close":1312,"change":426,"percent_change":435,"volume":2181,"transactions":9,"vwap":1312},"2025-08-01",66.13,252100,{"date":2183,"open":2184,"high":1358,"low":2185,"close":1222,"change":1271,"percent_change":726,"volume":2186,"transactions":9,"vwap":1222},"2025-07-31",68.050003,67.37,291700,{"date":2188,"open":1661,"high":1550,"low":2189,"close":1255,"change":1545,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1255},"2025-07-30",68.21,-2.38,192800,{"date":2193,"open":2194,"high":2195,"low":1356,"close":1551,"change":367,"percent_change":2047,"volume":2196,"transactions":9,"vwap":1551},"2025-07-29",70.3,70.46,214800,{"date":2198,"open":2199,"high":245,"low":247,"close":2200,"change":641,"percent_change":395,"volume":1735,"transactions":9,"vwap":2200},"2025-07-28",69.68,69.72,{"date":2202,"open":1593,"high":24,"low":2203,"close":2204,"change":849,"percent_change":1930,"volume":2205,"transactions":9,"vwap":2204},"2025-07-25",67.76,69.46,170200,{"date":2207,"open":2200,"high":2200,"low":1404,"close":1358,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1358},"2025-07-24",-1.39,-1.99,250500,{"date":2212,"open":294,"high":2213,"low":1969,"close":2214,"change":2215,"percent_change":889,"volume":2216,"transactions":9,"vwap":2214},"2025-07-23",70.26,70.010002,0.39,184700,{"date":2218,"open":21,"high":1550,"low":1507,"close":1641,"change":1473,"percent_change":1531,"volume":2219,"transactions":9,"vwap":1641},"2025-07-22",148700,{"date":2221,"open":1641,"high":2045,"low":2222,"close":2223,"change":87,"percent_change":640,"volume":2224,"transactions":9,"vwap":2223},"2025-07-21",69.44,69.67,165800,{"date":2226,"open":2227,"high":2227,"low":1513,"close":235,"change":1140,"percent_change":1582,"volume":2228,"transactions":9,"vwap":235},"2025-07-18",70.21,168800,{"date":2230,"open":2231,"high":1655,"low":2232,"close":2199,"change":926,"percent_change":2233,"volume":1802,"transactions":9,"vwap":2199},"2025-07-17",68.42,67.9,1.98,{"date":2235,"open":1576,"high":2236,"low":1236,"close":1347,"change":396,"percent_change":1279,"volume":2237,"transactions":9,"vwap":1347},"2025-07-16",68.69,213600,{"date":2239,"open":2046,"high":1096,"low":1863,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-15",67.81,-2.45,-3.49,221700,{"date":2245,"open":2006,"high":441,"low":2006,"close":2213,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2213},"2025-07-14",0.89,1.28,162000,{"date":2250,"open":2251,"high":1187,"low":1969,"close":2252,"change":1287,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-11",69.74,69.37,-1.27,162900,{"date":2256,"open":2214,"high":460,"low":24,"close":2213,"change":978,"percent_change":775,"volume":2257,"transactions":9,"vwap":2213},"2025-07-10",159300,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2214,"change":1531,"percent_change":357,"volume":2262,"transactions":9,"vwap":2214},"2025-07-09",70.44,69.65,95700,{"date":2264,"open":192,"high":432,"low":2031,"close":1587,"change":977,"percent_change":641,"volume":2265,"transactions":9,"vwap":1587},"2025-07-08",267800,{"date":2267,"open":1020,"high":1535,"low":1188,"close":1722,"change":659,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1722},"2025-07-07",-1.84,296100,{"date":2271,"open":460,"high":957,"low":460,"close":1091,"change":1669,"percent_change":669,"volume":2272,"transactions":9,"vwap":1091},"2025-07-03",128500,{"date":2274,"open":236,"high":2275,"low":1970,"close":2276,"change":147,"percent_change":1816,"volume":2277,"transactions":9,"vwap":2276},"2025-07-02",70.42,70.27,214700,{"date":2279,"open":2280,"high":235,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-01",66.12,69.21,2.65,3.98,296900,{"date":2286,"open":2287,"high":2288,"low":1770,"close":2289,"change":1063,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-30",66.76,67.15,66.56,0.02,188000,{"date":2293,"open":1267,"high":2294,"low":2295,"close":2296,"change":1140,"percent_change":1582,"volume":2297,"transactions":9,"vwap":2296},"2025-06-27",67.25,66.14,66.55,874300,{"date":2299,"open":1369,"high":1750,"low":1828,"close":1915,"change":688,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1915},"2025-06-26",2.08,104600,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":195,"percent_change":518,"volume":2307,"transactions":9,"vwap":2306},"2025-06-25",65.81,64.52,65.34,144200,{"date":2309,"open":2180,"high":1300,"low":2310,"close":2311,"change":1307,"percent_change":112,"volume":2312,"transactions":9,"vwap":2311},"2025-06-24",65.53,65.69,219000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2310,"change":2318,"percent_change":2283,"volume":2319,"transactions":9,"vwap":2310},"2025-06-23",63.049999,65.59,62.56,2.51,237800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1686,"percent_change":1076,"volume":2326,"transactions":9,"vwap":2325},"2025-06-20",62.62,63.18,62.14,63.02,527600,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":347,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-18",61.45,63.040001,62.52,1.33,163000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":697,"percent_change":490,"volume":2340,"transactions":9,"vwap":2339},"2025-06-17",61.23,62.060001,61.15,61.7,224700,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2126,"percent_change":1636,"volume":2346,"transactions":9,"vwap":2345},"2025-06-16",63.23,61.58,61.83,210400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2164,"transactions":9,"vwap":2352},"2025-06-13",63.4,63.67,62.099998,62.5,-1.89,-2.94,{"date":2356,"open":1334,"high":2357,"low":2358,"close":1786,"change":336,"percent_change":630,"volume":2359,"transactions":9,"vwap":1786},"2025-06-12",64.46,63.5,130900,{"date":2361,"open":2295,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2268,"volume":2366,"transactions":9,"vwap":2364},"2025-06-11",66.31,64.33,64.66,-1.21,125400,{"date":2368,"open":2369,"high":1269,"low":2370,"close":2371,"change":925,"percent_change":1816,"volume":2372,"transactions":9,"vwap":2371},"2025-06-10",64.88,64.36,65.87,145800,{"date":2374,"open":2375,"high":1332,"low":2376,"close":2369,"change":395,"percent_change":1336,"volume":2377,"transactions":9,"vwap":2369},"2025-06-09",64.71,64.11,140000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":1814,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1814},"2025-06-06",63.69,64.56,63.54,1.62,2.58,138800,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":454,"percent_change":1166,"volume":2391,"transactions":9,"vwap":2390},"2025-06-05",63.24,62.37,62.89,134000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":758,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-04",63.97,64.26,63.099998,63.12,-1.34,146700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2233,"volume":2407,"transactions":9,"vwap":2405},"2025-06-03",62.54,64.050003,62.080002,63.98,1.24,180000,{"date":2409,"open":2410,"high":2411,"low":2339,"close":2412,"change":2413,"percent_change":977,"volume":2414,"transactions":9,"vwap":2412},"2025-06-02",62.33,62.9,62.74,0.11,167100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":325,"percent_change":1287,"volume":2421,"transactions":9,"vwap":2420},"2025-05-30",63.13,63.55,62.2,62.63,281900,{"date":2423,"open":2411,"high":2424,"low":2425,"close":2426,"change":395,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-29",63.21,62.21,63.19,0.59,170400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":810,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-28",63.66,64.15,62.73,62.82,-1.75,162500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":1801,"change":2442,"percent_change":1610,"volume":2443,"transactions":9,"vwap":1801},"2025-05-27",63.33,64.010002,62.76,1.29,196000,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":1271,"percent_change":1231,"volume":2449,"transactions":9,"vwap":2448},"2025-05-23",61.6,62.97,62.65,144500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2452,"change":609,"percent_change":470,"volume":2455,"transactions":9,"vwap":2452},"2025-05-22",62.95,63.59,62.81,150900,{"date":2457,"open":1800,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-21",64.83,63.35,63.41,-1.78,-2.73,189200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":1823,"change":1988,"percent_change":678,"volume":2469,"transactions":9,"vwap":1823},"2025-05-20",65.17,65.43,64.97,137100,{"date":2471,"open":2381,"high":2472,"low":2381,"close":2473,"change":2474,"percent_change":2475,"volume":2122,"transactions":9,"vwap":2473},"2025-05-19",65.33,65.31,0.1,0.15,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1272,"percent_change":2040,"volume":1131,"transactions":9,"vwap":2481},"2025-05-16",65.65,65.89,64.78,65.21,{"date":2483,"open":2472,"high":2484,"low":1876,"close":1954,"change":751,"percent_change":368,"volume":2485,"transactions":9,"vwap":1954},"2025-05-15",65.84,199000,{"date":2487,"open":2488,"high":1772,"low":1814,"close":2489,"change":1359,"percent_change":1359,"volume":2490,"transactions":9,"vwap":2489},"2025-05-14",64.9,65.26,199900,{"date":2492,"open":2493,"high":2494,"low":2468,"close":2489,"change":1294,"percent_change":977,"volume":2495,"transactions":9,"vwap":2489},"2025-05-13",65.5,65.94,157800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":1820,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1820},"2025-05-12",65,66.24,64.029999,1.97,3.12,221500,{"date":2505,"open":1806,"high":2506,"low":2507,"close":2508,"change":828,"percent_change":1760,"volume":2509,"transactions":9,"vwap":2508},"2025-05-09",63.91,62.78,63.17,111800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":1806,"change":1930,"percent_change":1558,"volume":2515,"transactions":9,"vwap":1806},"2025-05-08",62.71,63.76,62.38,151000,{"date":2517,"open":2315,"high":2315,"low":2518,"close":2419,"change":1359,"percent_change":1359,"volume":2519,"transactions":9,"vwap":2419},"2025-05-07",61.84,187300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2419,"change":1086,"percent_change":758,"volume":2525,"transactions":9,"vwap":2419},"2025-05-06",61.82,62.88,61.25,167400,{"date":2527,"open":2410,"high":2439,"low":2528,"close":2412,"change":539,"percent_change":1473,"volume":2529,"transactions":9,"vwap":2412},"2025-05-05",61.98,148600,{"date":2531,"open":2420,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2149,"volume":2536,"transactions":9,"vwap":2534},"2025-05-02",63.26,62,62.77,1.31,273400,{"date":2538,"open":2539,"high":2533,"low":2540,"close":2541,"change":888,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-05-01",61.24,60.14,61.46,0.69,305100,{"date":2545,"open":2546,"high":2547,"low":183,"close":2548,"change":1152,"percent_change":579,"volume":2549,"transactions":9,"vwap":2548},"2025-04-30",60.5,61.63,61.040001,330500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":395,"percent_change":766,"volume":2556,"transactions":9,"vwap":2555},"2025-04-29",60.99,61.78,60.64,61.66,193300,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":803,"percent_change":86,"volume":2562,"transactions":9,"vwap":2561},"2025-04-28",60.26,61.43,61.29,213000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1231,"percent_change":326,"volume":2569,"transactions":9,"vwap":2568},"2025-04-25",60.91,61.35,60.43,61.080002,126500,{"date":187,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},60.3,61.79,60.25,61.56,1.26,2.09,304900]