[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LB":3,"homepage-market-summary":34,"stock-historical-LB":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"LB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"LandBridge Company LLC","NYSE",null,"OIL ROYALTY TRADERS","LandBridge Co LLC is engaged in managing land and resources to support and promote oil and natural gas development. It generates revenue streams from the use of its surface acreage, the sale of resources from land and oil and gas royalties.","Houston, TX",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.5743,0.48,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},83.58,84.09,84.64,82.93,83.79,-0.21,-0.25,142922.827764,5355,83.8128,91.69,19.43,422417.3525993984,88.8,569,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":184},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":30,"latest_close":19,"start_date":183,"end_date":5},449192,163955055.502449,"2025-04-23",[185,186,195,206,217,228,239,250,261,271,282,293,303,314,325,336,347,356,367,377,388,399,409,418,428,438,449,459,469,480,490,498,509,520,531,542,552,563,574,584,594,604,614,624,635,646,654,663,674,685,696,706,715,724,735,745,752,759,768,776,784,792,798,805,814,822,830,839,848,857,866,874,882,891,898,906,915,923,932,941,950,959,968,977,985,992,1001,1010,1018,1027,1034,1042,1051,1059,1068,1076,1084,1092,1101,1109,1117,1126,1135,1144,1153,1160,1167,1176,1185,1192,1200,1208,1216,1224,1230,1237,1245,1252,1259,1266,1274,1280,1288,1297,1306,1314,1323,1330,1339,1347,1354,1361,1370,1379,1385,1393,1400,1407,1414,1421,1429,1438,1447,1455,1464,1473,1482,1489,1496,1502,1509,1514,1522,1529,1534,1541,1549,1556,1565,1572,1579,1587,1596,1605,1613,1620,1628,1637,1645,1654,1663,1671,1679,1686,1693,1702,1708,1716,1725,1733,1741,1749,1757,1766,1774,1783,1792,1799,1807,1816,1824,1832,1840,1848,1854,1859,1866,1874,1881,1889,1898,1907,1915,1922,1929,1937,1943,1951,1959,1968,1977,1983,1989,1996,2003,2011,2016,2024,2033,2040,2047,2055,2062,2070,2079,2087,2093,2102,2111,2117,2126,2134,2141,2147,2154,2159,2167,2174,2183,2189,2195,2203,2211,2220,2227,2236,2245,2254,2263,2270,2277,2283,2290,2295,2300,2306,2313,2318,2326,2333,2340,2347,2355,2361,2368,2376,2381,2388,2395,2403,2410,2415,2422,2428,2434,2441,2449,2453,2460,2467,2475,2479,2485,2491,2496,2500,2508,2515,2521,2527,2534,2540,2548,2554,2560,2567,2573,2579,2586,2593,2601,2605,2612,2618,2626,2631,2637,2644,2648,2655,2661,2668,2674,2680,2688,2696,2702,2710,2718,2725,2731,2736,2745,2751,2758,2767,2774,2781,2788,2795,2803,2808,2815,2822,2829,2836,2841,2847,2854,2862,2867,2872,2878,2883,2889,2895,2901,2908,2916,2922,2930,2939,2944,2948,2956,2961,2968,2975,2981,2990,2998,3004,3010,3016,3020],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":188,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",80.41,83.96,3.02,3.74,205158.68522,4751,83.0378,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",80.73,81.56,79.74,80.77,-0.4,-0.49,306126.532498,6500,80.6684,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",82.03,83.16,80.6601,81.17,0.68,0.84,243381.64374,5966,81.5335,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",80,80.9721,79.38,80.49,-0.23,-0.28,291212.642848,6778,80.2514,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",82.54,82.755,80.33,80.72,-0.66,-0.81,200994.729559,5382,81.1865,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",82.15,83.035,81.2401,81.38,-1.11,-1.35,145143.202479,5315,81.7692,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",83.8,83.835,82.13,82.49,0.38,0.46,195957.582759,5720,82.7899,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",88.07,81.99,82.11,-4.8,-5.52,285711.353852,7728,83.3807,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",86.1,87.61,85.2,86.91,-0.64,-0.73,276415.090803,8300,86.6532,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",85.62,88.42,84.2945,87.55,1.59,1.85,219770.346154,6699,86.5915,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",86.14,87.1,84.31,85.96,0.03,302890.398727,7459,85.6739,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",83.09,86.8,83,85.93,3.23,3.91,192426.543478,6412,85.7545,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",86.5,87.5575,81.75,82.7,-4.52,-5.18,345770.251666,8838,83.6976,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",86.37,88,85.9,87.22,0.78,0.9,118814.218099,4540,87.2873,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",87.16,88.41,85.36,86.44,-0.41,-0.47,261759.139426,6885,86.573,{"date":348,"open":308,"high":349,"low":308,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",88.1399,86.85,0.47,0.54,186709.869397,4701,86.8327,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",87.82,87.87,86.01,86.38,-0.53,-0.61,149613.670871,6526,86.7823,{"date":368,"open":369,"high":370,"low":371,"close":276,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",88.76,89.15,86.54,-1.44,-1.63,153088.498994,4827,87.4025,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",87.99,89.1299,86.365,88.35,1.82,2.1,228225.123288,6831,88.0538,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",84.57,86.81,84.1505,86.53,0.44,0.51,182186.566767,5649,85.9038,{"date":400,"open":401,"high":402,"low":275,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",86.83,88.26,86.09,0.59,0.69,258413.184801,8523,86.1333,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":145,"percent_change":201,"volume":415,"transactions":416,"vwap":417},"2026-09-02",85.34,86.75,84.72,85.5,272714.923363,8998,85.7036,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",89.03,84.15,85.84,-1.74,-1.99,257539.808848,6401,86.0508,{"date":429,"open":430,"high":32,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",88.08,86.82,87.58,0.64,0.74,150221.393499,4939,87.5629,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",89.68,89.9999,86.58,86.94,-2.28,-2.56,171231.59361,4988,87.4129,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":125,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",88.37,89.81,87.38,89.22,0.71,168934.917426,4894,88.9856,{"date":460,"open":361,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",90.9299,86,88.59,2.65,3.08,295709.610928,7157,89.1498,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",86.23,87.07,85.35,85.94,-1.16,-1.33,251415.90234,5776,86.2894,{"date":481,"open":482,"high":483,"low":484,"close":296,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",88.5,89.11,85.59,-2.61,-2.91,425685.186652,8579,87.0064,{"date":491,"open":492,"high":29,"low":492,"close":493,"change":494,"percent_change":465,"volume":495,"transactions":496,"vwap":497},"2026-08-21",87.5,89.71,2.68,458551.882958,9191,90.0309,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",84.21,90.75,82.58,87.03,4.83,5.88,697956.097584,13648,88.4366,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",81.35,82.48,78.72,82.2,1.38,1.71,398678.787395,7983,80.8911,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",79.97,80.99,78.77,80.82,1.33,1.67,208326.806352,5099,80.2101,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",78.7,80.32,78.125,79.49,0.8,1.02,213505.529153,4929,79.2509,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",75.87,78.69,75.65,3.41,4.53,221555.06903,5173,77.6968,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",75.5,76.4499,74,75.28,-1.04,-1.36,339195.837234,8707,75.4354,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",84.06,84.8619,75.7,76.32,-7.59,-9.05,445385.732743,9143,77.9472,{"date":575,"open":576,"high":328,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",81.85,81.5,83.91,2.2,2.69,459893.531165,11109,84.69,{"date":585,"open":586,"high":255,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",76.24,75.2,81.71,6.31,8.37,434376.68884,12650,79.8452,{"date":595,"open":596,"high":576,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",81.18,74.23,75.4,-5,-6.22,836044.799591,14000,75.6733,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":589,"volume":611,"transactions":612,"vwap":613},"2026-08-06",78.79,81.95,76.266,80.4,4.77,623822.515467,13485,80.3242,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":464,"volume":621,"transactions":622,"vwap":623},"2026-08-05",73.46,76.0482,72.64,75.63,1.95,262907.311296,7670,75.1522,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",74.5,74.945,72.8505,73.68,-1.38,-1.84,263350.046445,7761,73.8811,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",76.18,76.5599,74.85,75.06,-2.46,-3.17,212630.70093,7138,75.5141,{"date":647,"open":648,"high":533,"low":649,"close":650,"change":538,"percent_change":526,"volume":651,"transactions":652,"vwap":653},"2026-07-31",77.4,75.94,77.52,258369.908103,6662,77.6178,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":288,"percent_change":85,"volume":660,"transactions":661,"vwap":662},"2026-07-30",75.03,77.14,74.18,76.5,198146.095482,5999,75.9881,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",76.38,76.875,73.88,74.91,-0.11,-0.15,223029.909931,5443,75.0436,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",75.21,75.66,73.14,75.02,-0.36,-0.48,203443.55202,6001,74.7286,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",75.67,77.01,74.73,75.38,-0.95,-1.24,248344.449148,6156,75.5044,{"date":697,"open":698,"high":221,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",77,76.19,76.33,-0.39,-0.51,258397.428561,7384,77.3819,{"date":707,"open":708,"high":709,"low":700,"close":710,"change":711,"percent_change":630,"volume":712,"transactions":713,"vwap":714},"2026-07-23",78.5,79,76.72,-1.07,165629.396794,6206,77.0817,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":288,"volume":721,"transactions":722,"vwap":723},"2026-07-22",77.38,79.56,77.79,1.22,240459.484062,6701,78.3758,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",77.26,77.9,75.81,76.57,1.07,1.42,132020.95006,6040,76.5815,{"date":736,"open":737,"high":738,"low":739,"close":554,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",77.13,78.66,74.21,-2.17,-2.79,441445.552249,7871,75.9507,{"date":746,"open":747,"high":708,"low":748,"close":749,"change":433,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-17",76.42,76.25,77.67,0.83,220500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":558,"percent_change":476,"volume":758,"transactions":9,"vwap":757},"2026-07-16",77.84,82.07,76.51,77.029999,236600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",78.8,79.63,77.31,78.07,-0.67,-0.85,183800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":76,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-14",79.080002,80.44,78.218,78.74,0.27,142200,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",77.99,80.46,78.53,1.84,2.4,207800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":740,"volume":791,"transactions":9,"vwap":789},"2026-07-10",78.58,79.55,75.83,76.69,-1.7,143400,{"date":793,"open":708,"high":523,"low":754,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",78.39,0.43,0.55,339500,{"date":799,"open":800,"high":708,"low":801,"close":802,"change":803,"percent_change":161,"volume":804,"transactions":9,"vwap":802},"2026-07-08",78.38,75.69,77.96,0.52,503300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",75.445,78.33,74.82,77.44,2.54,3.39,258200,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",73.75,77.71,74.9,1.15,1.56,392700,{"date":823,"open":824,"high":825,"low":826,"close":816,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":816},"2026-07-02",72.75,75.9,72.35,1.45,2.01,443100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",78.87,79.92,72.18,72.3,-6.94,-8.76,721500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",70.98,81,69.25,79.24,9.39,13.44,735900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",66.14,70.31,65.9,69.85,4.73,7.26,464900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",62,65.47,61.11,65.12,4.21,6.91,454500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":702,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-25",61.45,62.56,59.59,60.91,-0.83,1528300,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",63,63.98,61.42,-2.51,-3.93,271600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",61.6,64.85,61.361,63.93,44.3,225.67,236800,{"date":892,"open":893,"high":893,"low":30,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",20.77,19.63,-44.32,-69.3,6873042,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":455,"volume":905,"transactions":9,"vwap":903},"2026-06-18",63.7,64.25,62.35,63.95,0.45,277300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",65.4,65.91,63.3,63.5,-1.89,-2.89,290700,{"date":916,"open":917,"high":918,"low":876,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",65.89,66.6,65.39,-1.64,-2.45,350400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",67.78,70.059998,66.4,67.029999,-2.26,-3.26,356800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",67,69.89,66.43,69.29,1.86,2.76,231500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",66.074997,68.018997,65.22,67.43,1.57,2.38,240900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",68.050003,68.88,65.54,65.86,-2.12,-3.12,373800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",69.019997,70.91,66.45,67.98,-1.68,-2.41,229200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",71.68,73.271,69.54,69.66,-0.62,-0.88,244000,{"date":978,"open":556,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",75.783,69.14,70.28,-3.99,-5.37,309300,{"date":986,"open":987,"high":988,"low":556,"close":989,"change":990,"percent_change":740,"volume":991,"transactions":9,"vwap":989},"2026-06-04",74.66,75.68,74.27,-1.65,390900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",74.125,76.6,72.31,75.92,2.73,3.73,399400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",70.87,73.995,70.39,73.19,2.83,4.02,213800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":57,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-01",70.52,72.72,70.089996,70.36,0.26,300000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",75.24,75.605,69.095001,70.18,-5.06,-6.73,567200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1020,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1020},"2026-05-28",72.91,76.17,2.99,4.14,505000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":929,"volume":1041,"transactions":9,"vwap":1039},"2026-05-27",72.83,74.165,71.7,72.25,-1.67,283900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",77.97,80.25,72.76,73.92,-4.71,-5.99,459800,{"date":1052,"open":1053,"high":1054,"low":1020,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",75.91,78.83,78.63,2.55,3.35,418800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",76.95,77.3,75.76,76.080002,0.28,0.37,373400,{"date":1069,"open":1070,"high":709,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",75.44,75,75.8,0.13,0.17,418400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":687,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":687},"2026-05-19",73.25,75.71,71.56,3.37,4.66,484700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":835,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":835},"2026-05-18",69.2,73.95,68.87,2.59,3.72,635000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",67.81,69.73,66.85,69.71,2.21,3.27,307900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":76,"volume":1108,"transactions":9,"vwap":1106},"2026-05-14",68.18,68.36,65.35,67.5,0.14,370500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":277,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-13",68.25,68.52,65.23,67.36,-0.94,266000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",67.91,70,67.335,68,0.76,1.13,291200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",66.089996,68.24,65.5,67.24,2.26,3.48,328400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",63.8,65.080002,62.67,64.98,1.01,1.58,277000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",64.019997,67.61,61.049999,63.97,-2.03,-3.08,514500,{"date":1154,"open":1155,"high":1156,"low":876,"close":1157,"change":1158,"percent_change":24,"volume":1159,"transactions":9,"vwap":1157},"2026-05-06",64.4,66.24,66,-0.14,378700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":850,"change":730,"percent_change":1165,"volume":1166,"transactions":9,"vwap":850},"2026-05-05",65.11,66.37,63.63,1.64,300700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-04",66.18,66.49,64.78,65.07,-1,-1.51,619300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",68.49,69.81,65.286,66.07,-2.66,-3.87,423100,{"date":1186,"open":1187,"high":1188,"low":1181,"close":1189,"change":299,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-30",67.66,69.79,68.73,0.04,419100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1124,"volume":1199,"transactions":9,"vwap":1197},"2026-04-29",69.080002,71.71,68.57,68.7,0.77,292400,{"date":1201,"open":1202,"high":1203,"low":1094,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",70.26,70.86,67.93,-1.18,-1.71,99400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-27",68.74,70.47,69.11,0.82,1.2,120300,{"date":1217,"open":973,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",69.99,67.13,68.29,-1.37,-1.97,157600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":973,"change":383,"percent_change":494,"volume":1229,"transactions":9,"vwap":973},"2026-04-23",67.8,70.44,67.16,169300,{"date":1231,"open":925,"high":1232,"low":1131,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",68.8,67.84,1.1,1.65,116000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1173,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-21",67.95,68.6,66.7,66.74,-1.48,188000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":395,"percent_change":1123,"volume":1251,"transactions":9,"vwap":1250},"2026-04-20",67.38,67.99,66.205,67.74,187700,{"date":1253,"open":1254,"high":964,"low":862,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",66.82,67.23,-2.21,-3.18,319300,{"date":1260,"open":1178,"high":853,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-16",68.2,69.44,1.83,2.71,216800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1147,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1147},"2026-04-15",66.39,68.364,66.029999,1.53,2.32,165200,{"date":1275,"open":1276,"high":1277,"low":917,"close":1278,"change":630,"percent_change":1279,"volume":751,"transactions":9,"vwap":1278},"2026-04-14",67.68,68.31,66.080002,-2.05,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":235,"volume":1287,"transactions":9,"vwap":1285},"2026-04-13",68.059998,70.76,67.11,67.46,-0.55,309700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-10",64.010002,68.802,64,68.010002,4.13,6.47,526900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-09",68.34,68.965,61.315,63.88,-4.79,-6.98,898700,{"date":1307,"open":1188,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-08",70.968,67.69,68.67,-2.69,-3.77,301800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-07",68.33,71.615,68.13,71.36,3.01,4.4,191800,{"date":1324,"open":1325,"high":1326,"low":1122,"close":1327,"change":975,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-06",68.77,71.47,68.35,-1.27,192600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",67.080002,71.115,66.35,69.23,3.06,4.62,336800,{"date":1340,"open":1112,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-01",69.952,65.8,66.17,-2.88,-4.17,564200,{"date":1348,"open":1349,"high":1012,"low":1350,"close":1351,"change":538,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-31",69.34,67.76,69.050003,1.5,610400,{"date":1355,"open":1046,"high":1356,"low":1357,"close":1358,"change":982,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-30",73.050003,67.35,68.029999,-5.54,443600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-27",72.86,73.87,71.51,72.019997,-0.75,-1.03,278300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",72.94,75.48,72.195,72.77,0.75,1.04,271300,{"date":1380,"open":678,"high":1381,"low":1382,"close":1366,"change":680,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1366},"2026-03-25",73.98,71.64,-0.5,268400,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-24",71.84,75.15,72.38,0.07,0.1,285000,{"date":1394,"open":1395,"high":1396,"low":1120,"close":996,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":996},"2026-03-23",70.95,73.71,1.36,1.92,360600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1395,"change":1405,"percent_change":1158,"volume":1406,"transactions":9,"vwap":1395},"2026-03-20",70.010002,73.040001,68.961,-0.1,736300,{"date":1408,"open":1409,"high":1409,"low":1120,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-19",77.74,71.050003,-6.61,-8.51,935400,{"date":1415,"open":1416,"high":199,"low":698,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-18",77.76,77.66,0.25,0.32,517600,{"date":1422,"open":1423,"high":794,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-17",72.21,71.883,77.41,6.27,8.81,720500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-16",74.88,75.33,70.68,71.14,-3.65,-4.88,536500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-13",74.16,76.468,72.84,74.79,2.07,2.85,339700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1013,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1013},"2026-03-12",70.66,73.556,69.51,2.02,2.86,354500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-11",70.41,71.43,69.569,70.7,-0.03,-0.04,239700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-10",73,73.415,69.77,70.73,-2.55,-3.48,300400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-09",72.4,74.51,70.16,73.28,0.89,1.23,488200,{"date":1483,"open":1484,"high":1485,"low":1423,"close":1486,"change":1487,"percent_change":1344,"volume":1488,"transactions":9,"vwap":1486},"2026-03-06",74.22,75.776,72.39,-2.15,530100,{"date":1490,"open":556,"high":1491,"low":1492,"close":1493,"change":1190,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-05",75.919,71.61,74.54,0.05,437000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":626,"change":154,"percent_change":1501,"volume":1100,"transactions":9,"vwap":626},"2026-03-04",73.345,75.95,72.010002,1.6,{"date":1503,"open":1036,"high":1504,"low":1505,"close":1506,"change":765,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-03",74.24,70.54,73.33,-0.91,389800,{"date":1510,"open":1020,"high":1511,"low":1512,"close":556,"change":1383,"percent_change":765,"volume":1513,"transactions":9,"vwap":556},"2026-03-02",76,73.22,517700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":626,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":626},"2026-02-27",74.98,75.45,72.79,0.06,0.08,981500,{"date":1523,"open":1524,"high":1064,"low":1106,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-26",69.55,74.44,8.97,13.7,1050900,{"date":1530,"open":1284,"high":1531,"low":1532,"close":860,"change":362,"percent_change":91,"volume":1533,"transactions":9,"vwap":860},"2026-02-25",67.22,64.080002,457900,{"date":1535,"open":1156,"high":1536,"low":1537,"close":1157,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1157},"2026-02-24",66.99,64.73,-0.46,-0.69,367500,{"date":1542,"open":1261,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-23",70.35,65.406,66.46,-2.06,-3.01,526300,{"date":1550,"open":1241,"high":1551,"low":1552,"close":1112,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1112},"2026-02-20",68.89,65.25,1.62,2.42,537900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-19",63.22,68.28,61.77,66.9,4.16,6.63,631700,{"date":1566,"open":1567,"high":945,"low":1568,"close":1569,"change":1205,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-18",64.41,62.3,62.74,-1.85,450000,{"date":1573,"open":1574,"high":954,"low":1575,"close":1576,"change":476,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-17",65.28,61.099998,63.92,-2.04,503800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1552,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1552},"2026-02-13",59.98,65.49,59.84,5.57,9.33,757100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-12",61.82,63.955,59.049999,59.68,-2.23,-3.6,443500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-11",59.63,62.54,57.52,61.91,3.67,6.3,692300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":99,"volume":1612,"transactions":9,"vwap":1610},"2026-02-10",57.65,58.73,56.355,58.24,1.24,579100,{"date":1614,"open":1615,"high":1600,"low":1616,"close":1617,"change":1065,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-09",56.72,54.55,57,0.49,401000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1615,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1615},"2026-02-06",55.36,57.55,54.36,2.14,3.92,910300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-05",55.24,55.5,53.261,54.58,-0.9,-1.62,485000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1397,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-04",55.14,55.85,53.38,55.48,2.51,784800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-03",54.67,55.725,53.15,54.12,-0.18,-0.33,521900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-02",56,56.89,54.09,54.3,-3.16,-5.5,381100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1312,"volume":1670,"transactions":9,"vwap":1668},"2026-01-30",58.99,59.0050011,55.35,57.46,-2.25,295400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":819,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-29",59.85,60.89,57.81,59.71,1.96,361800,{"date":1680,"open":1617,"high":1681,"low":1682,"close":1683,"change":1625,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-28",59.218,56.357,58.56,3.79,1047700,{"date":1687,"open":1656,"high":1688,"low":1689,"close":1690,"change":974,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-27",57.26,54.6,56.42,-1.09,499300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-26",60.38,60.73,56.21,57.040001,-3.45,-5.7,464400,{"date":1703,"open":1704,"high":1292,"low":1705,"close":1706,"change":434,"percent_change":1611,"volume":1707,"transactions":9,"vwap":1706},"2026-01-23",61.28,59.712,60.49,406200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1625,"volume":1715,"transactions":9,"vwap":1713},"2026-01-22",59.89,61.38,59.060001,59.75,1.25,698100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-21",57.4,60.145,57.25,58.5,1.29,2.25,532800,{"date":1726,"open":1581,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-20",60.41,57.13,57.21,-3.49,-5.75,371900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":947,"volume":1740,"transactions":9,"vwap":1738},"2026-01-16",59.97,60.72,58.11,60.7,0.94,223200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":811,"volume":1748,"transactions":9,"vwap":1746},"2026-01-15",58.44,60.075001,56.61,59.76,1.48,369500,{"date":1750,"open":1656,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-14",59.080002,55.8,58.28,2.9,5.24,515500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-13",52.5,55.63,52.0079994,55.38,3.4,6.54,490600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1352,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-12",50.29,52.831,48.81,51.98,2.97,498300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-09",47.88,50.825,47.68,50.48,3.36,7.13,657900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-08",44.060001,48.51,43.75,47.12,2.92,6.61,732500,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":246,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-07",47.46,43.86,44.2,-2.96,622100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":245,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-06",46.3,46.648,45.12,45.55,-2.38,584700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-05",48.88,48.94,45.9,46.66,-1.8,-3.71,669000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":362,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2026-01-02",49.88,50.49,47.14,48.46,-1.08,613200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":921,"volume":1831,"transactions":9,"vwap":1829},"2025-12-31",49.93,50.165,48.099998,48.99,-1.23,1042400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1830,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-30",51.5,51.88,49.94,50.22,-2.39,694800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":702,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-29",51.91,52.735,51.09,51.45,-0.98,410000,{"date":1849,"open":1850,"high":1850,"low":1834,"close":1851,"change":1852,"percent_change":1487,"volume":1853,"transactions":9,"vwap":1851},"2025-12-26",53,51.96,-1.14,261500,{"date":1855,"open":1856,"high":1856,"low":1759,"close":1857,"change":1107,"percent_change":1016,"volume":1858,"transactions":9,"vwap":1857},"2025-12-24",53.77,53.099998,82300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1286,"percent_change":1368,"volume":1865,"transactions":9,"vwap":1864},"2025-12-23",53.66,54.11,52.29,52.96,254300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":538,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-22",53.53,56.14,53.28,53.51,1.94,297100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":669,"percent_change":24,"volume":1880,"transactions":9,"vwap":1879},"2025-12-19",52.82,53.92,52.15,52.49,573900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":202,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-18",54.29,55,52.56,52.6,-0.92,392500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",51,53.8,50.335,53.09,2.64,5.23,411500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-16",51.99,52.66,49.84,50.45,-1.88,-3.59,556900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1344,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-15",55.52,57.3,51.15,52.33,-5.22,396300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":444,"volume":1921,"transactions":9,"vwap":1919},"2025-12-12",56.92,57.225,55.21,-1.29,394700,{"date":1923,"open":1924,"high":1698,"low":1925,"close":1926,"change":1927,"percent_change":223,"volume":1928,"transactions":9,"vwap":1926},"2025-12-11",56.11,55.0099983,56.5,-0.13,355500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":24,"volume":1936,"transactions":9,"vwap":1934},"2025-12-10",57.35,57.975,55.88,56.63,-0.12,205600,{"date":1938,"open":1617,"high":1939,"low":1940,"close":1941,"change":872,"percent_change":372,"volume":1942,"transactions":9,"vwap":1941},"2025-12-09",58.011002,56.0099983,56.75,201300,{"date":1944,"open":1945,"high":1710,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-08",59.37,56.68,57.58,-2,-3.36,261300,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-05",59.31,61.41,59.58,0.23,0.39,210700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-04",60.25,60.585,58.83,59.35,-1.15,-1.9,232500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-03",55.25,60.695,54.88,60.5,5.31,9.62,499400,{"date":1978,"open":1745,"high":1617,"low":1979,"close":1980,"change":1981,"percent_change":558,"volume":1982,"transactions":9,"vwap":1980},"2025-12-02",54.72,55.19,-0.58,291400,{"date":1984,"open":1656,"high":1985,"low":1986,"close":1987,"change":1205,"percent_change":1988,"volume":1009,"transactions":9,"vwap":1987},"2025-12-01",56.46,54.84,55.77,-2.07,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1107,"percent_change":1418,"volume":1995,"transactions":9,"vwap":1994},"2025-11-28",57.79,58,56.79,56.95,182400,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":455,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-26",55.060001,58.18,56.81,1.27,389100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1981,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-25",56.25,56.26,54.16,56.099998,-1.02,371800,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1946,"change":278,"percent_change":1328,"volume":2015,"transactions":9,"vwap":1946},"2025-11-24",58.37,55.62,486000,{"date":2017,"open":2018,"high":2019,"low":1617,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-21",58.25,59.94,57.41,-2.33,-3.9,359700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-20",66.32,66.5,59.07,59.74,-4.9,-7.58,484800,{"date":2034,"open":2035,"high":885,"low":1148,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-19",61.66,64.64,2.63,4.24,722800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1073,"percent_change":76,"volume":2046,"transactions":9,"vwap":2045},"2025-11-18",61.09,62.25,56.415,62.0099983,1368500,{"date":2048,"open":1227,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-17",70.5,61.080002,61.88,-12.66,-16.98,1782500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1493,"change":2060,"percent_change":1677,"volume":2061,"transactions":9,"vwap":1493},"2025-11-14",72.44,77.73,71.125,1.43,372200,{"date":2063,"open":2064,"high":708,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-13",78,69.88,73.11,-8.4,-10.31,733000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-12",84.23,84.55,77.731,81.51,-4.04,-4.72,434900,{"date":2080,"open":1071,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-11",85.6,74.050003,85.55,10.55,14.07,692200,{"date":2088,"open":853,"high":1071,"low":2089,"close":1071,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1071},"2025-11-10",69.78,5.84,8.44,487100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-07",65.56,69.42,64.46,69.16,2.93,4.42,385600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-06",62.5,66.63,61.73,66.23,4.99,8.15,434000,{"date":2112,"open":1712,"high":859,"low":1712,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-05",61.24,2.24,3.8,191500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-04",60,60.37,58.32,59,-1.95,-3.2,400100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1320,"volume":2133,"transactions":9,"vwap":2131},"2025-11-03",59.13,61.435,58.51,60.95,1.78,262500,{"date":2135,"open":2136,"high":2137,"low":2130,"close":2138,"change":2139,"percent_change":670,"volume":2140,"transactions":9,"vwap":2138},"2025-10-31",59.26,60.15,59.17,-0.09,271400,{"date":2142,"open":1953,"high":2143,"low":2144,"close":2136,"change":975,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2136},"2025-10-30",60.17,58.6,-1.46,222700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1107,"percent_change":1956,"volume":2153,"transactions":9,"vwap":2152},"2025-10-29",60.049999,61.58,59.33,60.14,269300,{"date":2155,"open":2156,"high":2157,"low":2122,"close":2119,"change":256,"percent_change":433,"volume":2158,"transactions":9,"vwap":2119},"2025-10-28",59.47,60.71,295100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":135,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-27",59.55,60.48,58.645,59.62,0.15,434200,{"date":2168,"open":2119,"high":2169,"low":2170,"close":2171,"change":25,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-24",60.4,59.09,59.53,-0.42,292500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-23",57.39,59.87,57.24,59.78,3,5.28,338100,{"date":2184,"open":1656,"high":2185,"low":2186,"close":2187,"change":57,"percent_change":1419,"volume":2188,"transactions":9,"vwap":2187},"2025-10-22",57.12,55.414,56.78,419200,{"date":2190,"open":1980,"high":2191,"low":1980,"close":2192,"change":2193,"percent_change":731,"volume":2194,"transactions":9,"vwap":2192},"2025-10-21",56.85,56.6,0.79,221400,{"date":2196,"open":2197,"high":2198,"low":1862,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-20",54.75,56.29,55.81,1.77,3.28,279100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":115,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-17",52.78,54.49,52.51,54.040001,1.35,412700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-16",54.45,54.97,52.72,53.32,0.19,0.36,288800,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":1501,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-15",51.92,54.73,53.13,3.1,517000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-14",50.16,52.47,50,51.53,-0.27,-0.52,223800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-13",49.4,51.83,49.35,51.8,2.94,6.02,537300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-10",53.0099983,53.56,48.78,48.86,-4.25,-8,581600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-09",54.15,55.7,52.36,53.11,-0.97,-1.79,433100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1652,"percent_change":363,"volume":2269,"transactions":9,"vwap":2268},"2025-10-08",53.99,55.063,53.35,54.080002,301400,{"date":2271,"open":2272,"high":2272,"low":1861,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-07",57.32,54.41,-2.67,-4.68,430000,{"date":2278,"open":2192,"high":2279,"low":1656,"close":2280,"change":2281,"percent_change":115,"volume":2282,"transactions":9,"vwap":2280},"2025-10-06",57.92,57.080002,0.41,376200,{"date":2284,"open":1917,"high":2285,"low":2286,"close":2287,"change":1519,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-03",57.28,55.42,56.67,0.11,545200,{"date":2291,"open":2199,"high":1729,"low":2292,"close":1745,"change":64,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1745},"2025-10-02",54.507,1.89,333400,{"date":2296,"open":2297,"high":2257,"low":2297,"close":2298,"change":1098,"percent_change":1032,"volume":2299,"transactions":9,"vwap":2298},"2025-10-01",52.48,55.56,611000,{"date":2301,"open":1759,"high":2302,"low":2303,"close":2267,"change":1618,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2267},"2025-09-30",53.705,51.851,0.93,565400,{"date":2307,"open":2308,"high":2308,"low":1885,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-29",55.099998,52.86,-1.69,-3.1,514200,{"date":2314,"open":2315,"high":1884,"low":1892,"close":1616,"change":1074,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1616},"2025-09-26",54.61,0.31,271000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":670,"volume":2325,"transactions":9,"vwap":2323},"2025-09-25",53.049999,55.013,53.029999,54.38,-0.08,245100,{"date":2327,"open":2285,"high":2328,"low":2329,"close":2330,"change":741,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-24",57.841,54.029999,54.46,-4.87,483600,{"date":2334,"open":2335,"high":2336,"low":1884,"close":1720,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1720},"2025-09-23",55.71,61.029999,5.06,9.7,1290800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":213,"percent_change":1165,"volume":2346,"transactions":9,"vwap":2345},"2025-09-22",51.36,52.24,50.72,52.19,278000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":444,"volume":2354,"transactions":9,"vwap":2352},"2025-09-19",52.61,52.83,51.11,51.35,-1.2,504900,{"date":2356,"open":1901,"high":2357,"low":2358,"close":2359,"change":42,"percent_change":2001,"volume":2360,"transactions":9,"vwap":2359},"2025-09-18",54.2,52.249,52.55,358000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":92,"percent_change":1538,"volume":2367,"transactions":9,"vwap":2366},"2025-09-17",51.93,53.12,51.56,51.89,297300,{"date":2369,"open":2370,"high":1759,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-16",52,51.4,52.13,0.57,1.11,214100,{"date":2377,"open":2378,"high":2379,"low":2371,"close":2365,"change":631,"percent_change":1699,"volume":2380,"transactions":9,"vwap":2365},"2025-09-15",53.58,54.432,400600,{"date":2382,"open":2222,"high":2383,"low":2384,"close":2385,"change":1165,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-12",54.049999,51.903,53.4,3.17,382000,{"date":2389,"open":1878,"high":2390,"low":2391,"close":2392,"change":277,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-11",52.522,51.404,51.76,-1.22,220900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2060,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-10",51.33,52.42,50.98,52.4,2.81,343200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":25,"percent_change":202,"volume":2409,"transactions":9,"vwap":2408},"2025-09-09",51.41,52.0040016,50.8,50.97,424600,{"date":2411,"open":2412,"high":1863,"low":1891,"close":2413,"change":766,"percent_change":373,"volume":2414,"transactions":9,"vwap":2413},"2025-09-08",52.07,51.22,358200,{"date":2416,"open":2417,"high":1884,"low":2418,"close":2412,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2412},"2025-09-05",53.835,51.79,-2.09,-3.86,253800,{"date":2423,"open":2424,"high":2425,"low":2205,"close":2007,"change":2426,"percent_change":1872,"volume":2427,"transactions":9,"vwap":2007},"2025-09-04",52.95,54.51,1.03,250600,{"date":2429,"open":1647,"high":2430,"low":2431,"close":2224,"change":2123,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2224},"2025-09-03",55.59,52.885,-3.54,380300,{"date":2435,"open":1885,"high":1631,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-02",52.245,55.080002,1.93,3.63,569500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":1649,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1649},"2025-08-29",52.53,53.24,51.84,0.62,1.18,239000,{"date":2450,"open":2451,"high":2216,"low":1842,"close":2443,"change":212,"percent_change":140,"volume":2452,"transactions":9,"vwap":2443},"2025-08-28",52.16,209300,{"date":2454,"open":2451,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2145,"volume":2459,"transactions":9,"vwap":2457},"2025-08-27",53.25,51.72,51.85,-0.77,216600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":803,"percent_change":178,"volume":2466,"transactions":9,"vwap":2465},"2025-08-26",53.43,53.876,52.44,52.62,301000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":424,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-25",53.72,54.07,51.995,52.099998,-3.68,317500,{"date":2476,"open":2477,"high":1884,"low":2478,"close":1658,"change":1377,"percent_change":1677,"volume":1670,"transactions":9,"vwap":1658},"2025-08-22",53.55,52.92,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2320,"change":974,"percent_change":475,"volume":2484,"transactions":9,"vwap":2320},"2025-08-21",53.61,54.27,52.785,344400,{"date":2486,"open":2462,"high":2487,"low":2488,"close":2489,"change":2324,"percent_change":670,"volume":2490,"transactions":9,"vwap":2489},"2025-08-20",54.81,53.055,53.67,502100,{"date":2492,"open":2443,"high":2493,"low":2443,"close":2494,"change":1714,"percent_change":948,"volume":2495,"transactions":9,"vwap":2494},"2025-08-19",54.545,53.75,646200,{"date":2497,"open":2498,"high":1850,"low":2498,"close":1759,"change":130,"percent_change":1398,"volume":2499,"transactions":9,"vwap":1759},"2025-08-18",51.49,942500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":956,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-15",52.41,52.93,51.25,51.51,-3.95,778900,{"date":2509,"open":2510,"high":2511,"low":2342,"close":2512,"change":1352,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-14",52.060001,54.48,53.63,2.88,899800,{"date":2516,"open":2517,"high":2518,"low":2504,"close":2372,"change":2519,"percent_change":1652,"volume":2520,"transactions":9,"vwap":2372},"2025-08-13",52.3,52.723,-0.17,601500,{"date":2522,"open":2523,"high":2224,"low":2524,"close":2517,"change":1234,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2517},"2025-08-12",51.3,50.85,2.15,637300,{"date":2528,"open":2529,"high":2366,"low":2530,"close":2531,"change":680,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-11",51.040001,50.51,51.2,-0.7,533900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2365,"change":115,"percent_change":731,"volume":2539,"transactions":9,"vwap":2365},"2025-08-08",51.0099983,53.245,50.5,958500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1412,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-07",59.3,59.9,50.79,50.84,-14.34,1329500,{"date":2549,"open":2119,"high":2550,"low":2551,"close":1964,"change":2552,"percent_change":395,"volume":2553,"transactions":9,"vwap":1964},"2025-08-06",60.534,58.58,0.3,540700,{"date":2555,"open":1737,"high":2556,"low":2557,"close":1591,"change":2558,"percent_change":2438,"volume":2559,"transactions":9,"vwap":1591},"2025-08-05",59.46,56.97,1.12,449800,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":811,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-04",56.48,58.801,57.93,4.59,318300,{"date":2568,"open":2569,"high":2192,"low":2570,"close":2571,"change":1920,"percent_change":444,"volume":2572,"transactions":9,"vwap":2571},"2025-08-01",55.99,54.5,55.39,440600,{"date":2574,"open":2575,"high":1583,"low":2576,"close":1946,"change":2577,"percent_change":2123,"volume":2578,"transactions":9,"vwap":1946},"2025-07-31",57.9,56.34,-1.13,545700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":1675,"change":2584,"percent_change":1405,"volume":2585,"transactions":9,"vwap":1675},"2025-07-30",57.98,58.65,56.345,-0.06,503500,{"date":2587,"open":2588,"high":1665,"low":2589,"close":2590,"change":2180,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-29",55.16,55.12,57.87,5.47,737000,{"date":2594,"open":1615,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-28",57.099998,53.87,54.87,-1.55,-2.75,908700,{"date":2602,"open":2267,"high":2603,"low":2267,"close":1690,"change":494,"percent_change":2108,"volume":2604,"transactions":9,"vwap":1690},"2025-07-25",57.14,1181200,{"date":2606,"open":2407,"high":1647,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-24",48.55,53.74,0.95,1.8,2824500,{"date":2613,"open":2614,"high":2608,"low":2615,"close":2616,"change":394,"percent_change":213,"volume":2617,"transactions":9,"vwap":2616},"2025-07-23",52.73,51.58,52.79,860100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1988,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-22",54.4,54.839,52.17,52.35,-3.8,1019800,{"date":2627,"open":1985,"high":2628,"low":1892,"close":2629,"change":1221,"percent_change":641,"volume":2630,"transactions":9,"vwap":2629},"2025-07-21",57.19,54.42,1035200,{"date":2632,"open":2192,"high":2633,"low":2634,"close":2635,"change":1935,"percent_change":24,"volume":2636,"transactions":9,"vwap":2635},"2025-07-18",57.484,55.211,55.79,441800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2643,"volume":1428,"transactions":9,"vwap":2642},"2025-07-17",56.37,57.815,55.64,55.91,0,{"date":2645,"open":2646,"high":1947,"low":1970,"close":2642,"change":711,"percent_change":1904,"volume":2647,"transactions":9,"vwap":2642},"2025-07-16",56.98,615300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2646,"change":2653,"percent_change":2473,"volume":2654,"transactions":9,"vwap":2646},"2025-07-15",59.42,60.2,56.3,-2.18,968000,{"date":2656,"open":2177,"high":1973,"low":2657,"close":2658,"change":362,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-14",58.3,59.16,-0.89,523600,{"date":2662,"open":2663,"high":876,"low":2664,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-11",62.13,59.69,-2.92,-4.66,526500,{"date":2669,"open":2045,"high":2670,"low":2671,"close":2672,"change":2609,"percent_change":2673,"volume":1184,"transactions":9,"vwap":2672},"2025-07-10",63.395,60.785,62.61,1.54,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2035,"change":423,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2035},"2025-07-09",63.86,61.43,-2.74,447100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1634,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-08",64.5,65.029999,63.15,63.4,-1.4,351500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2312,"transactions":9,"vwap":2693},"2025-07-07",66.28,66.61,63.625,64.3,-2.57,-3.84,{"date":2697,"open":1350,"high":1122,"low":2698,"close":2699,"change":2700,"percent_change":681,"volume":2701,"transactions":9,"vwap":2699},"2025-07-03",66.010002,66.87,-0.32,121900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":720,"volume":2709,"transactions":9,"vwap":2707},"2025-07-02",66.16,67.2,64.77,67.19,0.81,1056300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2353,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-01",67.010002,68.298,65.3,66.38,-1.78,552300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2643,"percent_change":2643,"volume":2724,"transactions":9,"vwap":2723},"2025-06-30",67.15,68.78,66.83,67.58,513800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2723,"change":1494,"percent_change":1390,"volume":2730,"transactions":9,"vwap":2723},"2025-06-27",68.45,70.42,66.69,768000,{"date":2732,"open":1119,"high":1248,"low":2733,"close":2734,"change":526,"percent_change":828,"volume":2735,"transactions":9,"vwap":2734},"2025-06-26",65.57,67.53,339000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-25",69.24,69.47,66.099998,66.2,-2.93,-4.24,312700,{"date":2746,"open":1226,"high":980,"low":2747,"close":2748,"change":384,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-24",65.24,69.13,3.13,532100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":928,"change":1813,"percent_change":2756,"volume":2757,"transactions":9,"vwap":928},"2025-06-23",68.93,69.293,66.313,-2.62,462600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-20",71.78,71.88,68.5,68.83,-2.16,-3.04,754200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2373,"percent_change":2708,"volume":2773,"transactions":9,"vwap":2772},"2025-06-18",70.74,71.044998,69.21,70.99,238000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2728,"change":24,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2728},"2025-06-17",70.55,71.5,70.13,-0.3,268100,{"date":2782,"open":2783,"high":626,"low":1505,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-16",73.35,70.63,-1.87,-2.58,229500,{"date":2789,"open":1466,"high":2790,"low":2791,"close":2792,"change":1981,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-13",74.48,71.235,72.5,-0.79,425500,{"date":2796,"open":1211,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-12",73.095001,70.11,73.080002,2.28,3.22,327500,{"date":2804,"open":824,"high":2805,"low":2089,"close":2806,"change":641,"percent_change":1949,"volume":2807,"transactions":9,"vwap":2806},"2025-06-11",73.391,70.8,445200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1016,"percent_change":2218,"volume":2814,"transactions":9,"vwap":2813},"2025-06-10",72.93,73.89,71.62,73.26,508000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":1466,"change":2820,"percent_change":1383,"volume":2821,"transactions":9,"vwap":1466},"2025-06-09",73.58,74.475,71.349,-0.37,355100,{"date":2823,"open":2824,"high":2825,"low":2777,"close":2826,"change":2827,"percent_change":2828,"volume":2002,"transactions":9,"vwap":2826},"2025-06-06",73.36,74.3,73.37,1.47,2.04,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2172,"percent_change":1981,"volume":2835,"transactions":9,"vwap":2834},"2025-06-05",72.85,73.13,71,71.9,316400,{"date":2837,"open":678,"high":2838,"low":2833,"close":2839,"change":145,"percent_change":343,"volume":2840,"transactions":9,"vwap":2839},"2025-06-04",73.5,72.32,335300,{"date":2842,"open":2843,"high":2844,"low":1012,"close":2845,"change":223,"percent_change":2700,"volume":2846,"transactions":9,"vwap":2845},"2025-06-03",72.88,72.986,72.66,352000,{"date":2848,"open":2849,"high":2850,"low":1211,"close":2851,"change":2852,"percent_change":1452,"volume":2853,"transactions":9,"vwap":2851},"2025-06-02",70.9,72.9,72.89,1.44,305800,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-30",74.14,70.45,71.45,-2.7,-3.64,599200,{"date":2863,"open":698,"high":698,"low":2864,"close":2865,"change":424,"percent_change":485,"volume":2866,"transactions":9,"vwap":2865},"2025-05-29",72.41,74.15,406500,{"date":2868,"open":659,"high":2869,"low":1071,"close":2870,"change":1494,"percent_change":1390,"volume":2871,"transactions":9,"vwap":2870},"2025-05-28",76.928,76.14,329500,{"date":2873,"open":188,"high":188,"low":2874,"close":2875,"change":2021,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-05-27",75.34,76.089996,-2.97,511100,{"date":2879,"open":659,"high":533,"low":2880,"close":2881,"change":120,"percent_change":904,"volume":2882,"transactions":9,"vwap":2881},"2025-05-23",76.21,78.42,266700,{"date":2884,"open":2885,"high":2886,"low":557,"close":764,"change":2887,"percent_change":1151,"volume":2888,"transactions":9,"vwap":764},"2025-05-22",79.18,79.94,-2.48,656600,{"date":2890,"open":307,"high":2891,"low":2892,"close":2893,"change":2765,"percent_change":2860,"volume":2894,"transactions":9,"vwap":2893},"2025-05-21",84.75,79.75,80.55,525300,{"date":2896,"open":462,"high":2897,"low":2898,"close":2899,"change":91,"percent_change":691,"volume":2900,"transactions":9,"vwap":2899},"2025-05-20",87.597,83.059998,83.59,495500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":669,"percent_change":1927,"volume":2907,"transactions":9,"vwap":2906},"2025-05-19",82.52,85.78,79.57,84.39,511300,{"date":2909,"open":264,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-05-16",85.22,81.31,84.5,4.18,5.2,504300,{"date":2917,"open":2918,"high":2919,"low":698,"close":534,"change":2920,"percent_change":782,"volume":2921,"transactions":9,"vwap":534},"2025-05-15",77.54,80.65,1.88,278400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":702,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-14",79.37,81.828,77.91,78.44,-0.65,479900,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-13",74.2,79.47,74.134,78.95,6.11,8.39,409600,{"date":2940,"open":2941,"high":1381,"low":2059,"close":1442,"change":494,"percent_change":2942,"volume":2943,"transactions":9,"vwap":1442},"2025-05-12",73.56,3.82,329700,{"date":2945,"open":1120,"high":2946,"low":1309,"close":1477,"change":1377,"percent_change":1352,"volume":2947,"transactions":9,"vwap":1477},"2025-05-09",71.33,476900,{"date":2949,"open":687,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-08",78.13,69.040001,69.12,-8.87,-11.37,849800,{"date":2957,"open":2958,"high":2959,"low":657,"close":778,"change":2139,"percent_change":1935,"volume":2960,"transactions":9,"vwap":778},"2025-05-07",78.14,79.465,313400,{"date":2962,"open":2963,"high":2964,"low":2963,"close":2965,"change":77,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-06",76.029999,79.36,78.080002,1.79,237700,{"date":2969,"open":2970,"high":2971,"low":554,"close":2972,"change":2973,"percent_change":1256,"volume":2974,"transactions":9,"vwap":2972},"2025-05-05",77.75,77.78,76.71,-1.73,288900,{"date":2976,"open":659,"high":2977,"low":2978,"close":2927,"change":2979,"percent_change":1082,"volume":2980,"transactions":9,"vwap":2927},"2025-05-02",78.85,76.11,3.49,285100,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-01",72.63,75.82,72.029999,74.95,2.5,3.45,408900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":921,"volume":2997,"transactions":9,"vwap":2995},"2025-04-30",72.040001,73.27,69,72.45,-1.82,320700,{"date":2999,"open":3000,"high":3001,"low":3002,"close":989,"change":1391,"percent_change":1073,"volume":3003,"transactions":9,"vwap":989},"2025-04-29",73.52,74.861,72.82,272700,{"date":3005,"open":3006,"high":2986,"low":1458,"close":3007,"change":3008,"percent_change":1320,"volume":3009,"transactions":9,"vwap":3007},"2025-04-28",72.15,74.17,2.17,595900,{"date":3011,"open":3012,"high":3013,"low":1469,"close":3014,"change":57,"percent_change":1418,"volume":3015,"transactions":9,"vwap":3014},"2025-04-25",71.53,72.49,72,229800,{"date":3017,"open":1120,"high":2792,"low":1120,"close":3018,"change":781,"percent_change":2037,"volume":3019,"transactions":9,"vwap":3018},"2025-04-24",71.82,331300,{"date":183,"open":3021,"high":3022,"low":2762,"close":3023,"change":2458,"percent_change":1691,"volume":3024,"transactions":9,"vwap":3023},70.75,71.79,69.98,359400]