[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRP":3,"homepage-market-summary":35,"stock-historical-NRP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NRP","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},"Natural Resource Partners L.P.","NYSE",null,"BITUMINOUS COAL & LIGNITE SURFACE MINING","Natural Resources Partners LP is a diversified natural resource company. It is engaged in the business of owning, managing and leasing a diversified portfolio of mineral properties in the United States, including interests in coal, trona and soda ash, crude oil and natural gas, construction aggregates, frac sand, and other natural resources. The company leases coal reserves to experience mine operators under long-term leases that grant the operator the right to mine its coal reserves in exchange for royalty payments. The company operates in two reportable segments namely: Mineral Rights and Soda Ash. The majority of the revenue is generated from the Mineral Rights segment. Geographically, the company's business activity of the group functions through the United States.","51","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7213,3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},110.24,110,111.07,108.53,109.8,0.44,0.4,35247.305634,779,110.4073,128.60001,95.51,37572.500137816736,44.5,6033,{"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},91.79,32403,11827097.534592,8.5,"2025-04-24",[189,190,200,211,222,233,242,252,262,272,281,290,300,308,318,327,335,345,355,364,373,384,395,406,417,427,438,448,456,466,476,487,497,506,517,527,537,546,557,568,579,590,601,611,621,630,640,650,658,667,678,687,696,706,717,727,735,743,749,757,765,773,781,789,796,803,812,820,826,832,837,843,850,857,864,870,877,883,892,897,903,910,917,924,930,937,944,951,957,965,971,978,986,992,999,1007,1013,1020,1026,1033,1038,1046,1055,1064,1071,1079,1088,1095,1103,1110,1117,1121,1128,1136,1143,1150,1157,1163,1171,1175,1182,1189,1196,1205,1211,1220,1228,1235,1240,1248,1254,1260,1268,1277,1285,1293,1301,1309,1315,1323,1329,1336,1343,1350,1355,1363,1369,1377,1384,1388,1396,1404,1409,1418,1423,1430,1438,1446,1450,1456,1462,1467,1475,1482,1487,1493,1501,1509,1515,1521,1528,1534,1542,1549,1554,1558,1565,1573,1580,1587,1594,1601,1604,1611,1619,1626,1631,1638,1643,1651,1657,1661,1668,1672,1678,1683,1688,1695,1704,1709,1714,1718,1722,1727,1733,1738,1743,1747,1753,1759,1766,1772,1776,1784,1789,1797,1802,1807,1811,1816,1821,1825,1829,1833,1837,1842,1846,1853,1856,1860,1866,1871,1878,1882,1887,1891,1897,1900,1903,1908,1913,1919,1926,1932,1938,1943,1948,1955,1958,1963,1970,1974,1981,1985,1989,1995,1999,2001,2006,2011,2017,2022,2027,2031,2036,2042,2046,2049,2054,2060,2065,2071,2077,2081,2085,2089,2092,2097,2101,2106,2112,2118,2123,2130,2136,2140,2144,2149,2153,2161,2165,2171,2175,2179,2186,2190,2194,2197,2200,2206,2211,2216,2222,2229,2233,2242,2249,2253,2259,2265,2271,2277,2284,2291,2298,2302,2308,2312,2320,2326,2331,2338,2345,2352,2358,2364,2371,2375,2381,2385,2391,2396,2400,2404,2408,2415,2419,2426,2431,2437,2441,2447,2451,2456,2462,2467,2473,2481,2488,2494,2499,2504,2506,2513,2519,2524,2530,2535,2540,2545,2549,2553,2559,2563,2567],{"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",109.57,111.17,109.11,0.3,0.27,26305.212141,493,110.1614,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",108,109.845,107.39,109.5,3.08,2.89,24922.9144,887,109.0433,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",108.14,108.17,105.26,106.42,-2.31,-2.12,77068.961504,1454,106.4459,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",109.3,109.76,108.38,108.73,-1.5,-1.36,23637.09091,888,108.9777,{"date":234,"open":21,"high":235,"low":236,"close":237,"change":238,"percent_change":132,"volume":239,"transactions":240,"vwap":241},"2026-09-29",111.9999,109.37,110.23,0.52,9916.446,388,110.1154,{"date":243,"open":21,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",111.8,109,109.71,0.93,0.85,17241.120901,713,110.432,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":164,"volume":259,"transactions":260,"vwap":261},"2026-09-25",107.5,109.01,106.5,108.78,0.6,21405.9089,434,107.8578,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":258,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",107.67,108.725,107,108.18,0.56,13844.5346,517,107.8402,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":28,"vwap":280},"2026-09-23",109.7,106.94,107.58,-2.18,-1.99,30234.3027,107.8095,{"date":282,"open":283,"high":284,"low":254,"close":225,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",108.25,110.735,2.02,1.87,53895.121584,1376,108.9795,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",110.649,106.48,107.74,-1.54,-1.41,45478.0052,1317,107.8589,{"date":301,"open":205,"high":205,"low":302,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",108.5,109.28,-0.04,17192.524951,542,109.0252,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",108.8,110.29,109.32,-0.39,-0.36,17738.6167,548,109.3553,{"date":319,"open":21,"high":320,"low":321,"close":246,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",110.96,109.0893,-1,-0.9,33435.2337,1020,109.9572,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":247,"percent_change":248,"volume":332,"transactions":333,"vwap":334},"2026-09-15",109.4,110.91,110.71,15940.834363,857,110.326,{"date":336,"open":22,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",111.4999,108.0705,109.78,-1.32,-1.19,33204.586258,581,109.9421,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",110.64,111.95,111.1,0.91,0.83,10270.7964,389,111.156,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":295,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",111.01,111.5,110.19,-1.38,19264.71536,837,110.9453,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":360,"volume":370,"transactions":371,"vwap":372},"2026-09-09",114,110.8893,111.73,-1.56,19823.4804,782,112.0995,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",112.89,114.14,112.48,113.29,-0.43,-0.38,15350.173674,856,113.2811,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",113.78,113.85,112.5,113.72,0.32,0.28,12063.213,373,113.3946,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",113.03,113.92,111.935,113.4,0.89,0.79,26080.795,669,113.1089,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",112.33,114.15,112.15,112.51,0.35,0.31,30287.013429,1125,112.9224,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":314,"volume":424,"transactions":425,"vwap":426},"2026-09-01",111.74,112.8683,111.0651,112.16,-0.41,25563.246765,869,111.8046,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",113.14,115.2902,111.22,112.57,-0.15,-0.13,33691.050625,974,112.7155,{"date":439,"open":431,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",112.88,110.34,112.72,2.4,2.18,21929.459806,706,111.3176,{"date":449,"open":450,"high":451,"low":302,"close":452,"change":51,"percent_change":25,"volume":453,"transactions":454,"vwap":455},"2026-08-27",110.18,111.715,110.32,27470.7266,691,110.5027,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":180,"volume":463,"transactions":464,"vwap":465},"2026-08-26",109.21,112.02,108.5001,109.84,1.09,76780.623567,1160,110.5158,{"date":467,"open":468,"high":21,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",107.69,107.55,108.75,1.52,1.42,36392.4155,658,108.3846,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",105.91,107.49,105.555,107.23,1.84,1.75,60633.827109,924,106.3672,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":127,"volume":494,"transactions":495,"vwap":496},"2026-08-21",104.85,106.06,104.605,105.39,0.94,28759.75559,456,105.3495,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":423,"percent_change":313,"volume":503,"transactions":504,"vwap":505},"2026-08-20",104.93,105.97,104.4025,104.45,34239.256167,722,104.908,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",103.08,105.88,103.06,104.86,2,1.94,47521.980675,1308,104.9333,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",103.94,102.19,102.86,-1.08,-1.04,24240.132148,537,102.8794,{"date":528,"open":529,"high":530,"low":531,"close":519,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",104.9,104.995,103.2806,-0.62,-0.59,37415.120545,1460,103.9353,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":483,"volume":543,"transactions":544,"vwap":545},"2026-08-14",103.01,105.42,104.56,1.8,76860.035092,1114,104.4937,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",103.75,104.61,102.5,102.76,-0.23,-0.22,31600.460597,747,103.1421,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",103.64,104.29,102.77,102.99,-0.54,-0.52,30640.165407,623,103.4331,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",104.05,104.895,103.19,103.53,-1.57,-1.49,26600.032379,763,103.9167,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",107.88,108.2,104.51,105.1,-1.86,-1.74,36337.125711,1096,105.7796,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",105,107.9999,104.5,106.96,2.01,1.92,77187.454153,1252,106.333,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",105.01,106,104.25,104.95,-0.05,134500.225961,1869,104.9993,{"date":612,"open":613,"high":614,"low":615,"close":592,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",102,106.9899,101.636,8.06,8.31,121230.232482,2471,104.8131,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":58,"percent_change":101,"volume":627,"transactions":628,"vwap":629},"2026-08-04",96.31,98,96.25,96.94,58154.324778,1532,97.0035,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",98.1,96.21,96.45,-1.61,-1.64,27494.785467,524,96.79,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":533,"volume":647,"transactions":648,"vwap":649},"2026-07-31",98.38,99,96.88,98.06,-0.58,99381.47059,1654,97.8727,{"date":651,"open":643,"high":643,"low":652,"close":653,"change":654,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",98.155,98.64,-0.33,61663.930706,1093,98.6918,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",100,98.17,98.97,-0.49,78799.708138,1486,98.8608,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",97.96,100.6,97,99.46,1.16,1.18,25653.056572,784,99.0279,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":195,"percent_change":413,"volume":684,"transactions":685,"vwap":686},"2026-07-27",97.825,98.99,96.8105,98.3,19623.513071,555,97.9388,{"date":688,"open":689,"high":690,"low":689,"close":624,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",97.1,98.23,0.65,0.67,18101.551769,508,97.7896,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",97.3,97.45,96.1903,97.35,0.15,19098.913126,470,96.9978,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",96.26,98.02,96,97.2,0.36,0.37,67609.5851,849,96.911,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":137,"volume":724,"transactions":725,"vwap":726},"2026-07-21",96.64,97.795,95.95,96.84,0.84,36816.68,971,97.0804,{"date":728,"open":729,"high":730,"low":31,"close":710,"change":731,"percent_change":423,"volume":732,"transactions":733,"vwap":734},"2026-07-20",97.8751,99.125,-0.4,38557.780687,1123,96.2674,{"date":736,"open":671,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",97.31,96.16,96.4,-1.42,-1.45,26300,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":434,"percent_change":434,"volume":748,"transactions":9,"vwap":747},"2026-07-16",98.94,97.010002,97.82,41100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":563,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",99.19,99.63,96.5,97.95,-0.55,47900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-14",100.49,100.61,97.77,98.49,-1.31,32300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":402,"volume":772,"transactions":9,"vwap":770},"2026-07-13",99.97,100.81,98.88,99.8,0.78,51400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",100.53,101,97.98,99.019997,-1.28,22400,{"date":782,"open":783,"high":784,"low":683,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",98.87,101.78,100.3,1.44,1.46,45100,{"date":790,"open":791,"high":643,"low":698,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",98.15,98.86,1.1,1.13,31900,{"date":797,"open":798,"high":785,"low":799,"close":800,"change":801,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",98.11,97.59,97.76,-0.11,49100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",98.41,99.34,97.36,97.87,-1.24,-1.25,54200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",100.040001,100.98,98.48,99.11,0,49400,{"date":821,"open":822,"high":823,"low":822,"close":817,"change":824,"percent_change":444,"volume":825,"transactions":9,"vwap":817},"2026-07-01",96.39,100.73,2.11,56800,{"date":827,"open":828,"high":828,"low":671,"close":671,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":671},"2026-06-30",101.31,-2.52,-2.53,97100,{"date":833,"open":660,"high":776,"low":834,"close":835,"change":575,"percent_change":836,"volume":772,"transactions":9,"vwap":835},"2026-06-29",98.77,99.52,-1.48,{"date":838,"open":839,"high":840,"low":835,"close":841,"change":122,"percent_change":122,"volume":842,"transactions":9,"vwap":841},"2026-06-26",99.94,101.21,101.010002,29600,{"date":844,"open":845,"high":776,"low":846,"close":847,"change":848,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",100.5,99.49,99.81,-0.21,86300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":380,"percent_change":380,"volume":856,"transactions":9,"vwap":855},"2026-06-24",99.61,101.7,98.75,100.019997,83500,{"date":858,"open":845,"high":859,"low":860,"close":861,"change":862,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-23",101.36,99.62,100.4,-0.1,39800,{"date":865,"open":866,"high":550,"low":867,"close":845,"change":868,"percent_change":868,"volume":869,"transactions":9,"vwap":845},"2026-06-22",100.010002,99.58,-0.29,38300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":58,"percent_change":58,"volume":876,"transactions":9,"vwap":875},"2026-06-18",101.59,102.3,98.39,100.79,62500,{"date":878,"open":776,"high":879,"low":880,"close":785,"change":881,"percent_change":881,"volume":882,"transactions":9,"vwap":785},"2026-06-17",103,99.76,-0.16,31000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",101.81,102.75,100.26,100.46,-1.73,-1.69,38200,{"date":893,"open":879,"high":592,"low":894,"close":520,"change":895,"percent_change":586,"volume":896,"transactions":9,"vwap":520},"2026-06-15",101.5,-1.81,50500,{"date":898,"open":594,"high":604,"low":899,"close":900,"change":229,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",103.43,104,-1.29,43400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":712,"percent_change":86,"volume":909,"transactions":9,"vwap":908},"2026-06-11",104.31,107.15,103.3,105.36,61500,{"date":911,"open":912,"high":913,"low":912,"close":592,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":592},"2026-06-10",103.28,106.62,1.27,1.22,31200,{"date":918,"open":900,"high":592,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",103.040001,103.73,-0.77,-0.74,25600,{"date":925,"open":492,"high":581,"low":926,"close":594,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":594},"2026-06-08",104.010002,-1.01,-0.96,64300,{"date":931,"open":932,"high":933,"low":592,"close":934,"change":663,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-05",105.11,107.8,105.51,-0.46,33700,{"date":938,"open":939,"high":940,"low":941,"close":604,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":604},"2026-06-04",106.010002,107.099998,105.34,0.01,90700,{"date":945,"open":946,"high":946,"low":592,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",108.22,105.99,-3.2,-2.93,430100,{"date":952,"open":266,"high":953,"low":266,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",109.19,2.21,2.07,35000,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",104.18,108.42,106.98,3.05,2.93,33600,{"date":966,"open":594,"high":967,"low":968,"close":969,"change":574,"percent_change":575,"volume":970,"transactions":9,"vwap":969},"2026-05-29",105.19,103.38,103.93,31600,{"date":972,"open":973,"high":604,"low":974,"close":975,"change":402,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-28",104.050003,103.74,105.5,0.75,27500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-27",104.099998,105.61,103.5,104.71,0.1,27600,{"date":987,"open":613,"high":988,"low":613,"close":549,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":549},"2026-05-26",105.95,2.78,2.73,53100,{"date":993,"open":886,"high":900,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-22",100.099998,101.83,-0.91,-0.89,61400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":112,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",102.059998,104.3,101.47,102.74,0.23,58000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":550,"change":818,"percent_change":818,"volume":1012,"transactions":9,"vwap":550},"2026-05-20",101.91,103.88,101.4,41200,{"date":1014,"open":1015,"high":256,"low":1016,"close":550,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":550},"2026-05-19",106.35,102.26,-3.88,-3.65,30700,{"date":1021,"open":1022,"high":245,"low":1023,"close":1024,"change":564,"percent_change":663,"volume":1025,"transactions":9,"vwap":1024},"2026-05-18",106.34,106.21,106.38,27400,{"date":1027,"open":1028,"high":479,"low":256,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",107.2,106.9,-0.3,-0.28,22800,{"date":1034,"open":1035,"high":283,"low":256,"close":1028,"change":1036,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-05-14",106.51,0.07,19700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":985,"transactions":9,"vwap":1043},"2026-05-13",107.37,108.76,105.59,107.13,-0.88,-0.81,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-12",109.66,112.98,107.51,108.010002,-2.11,-1.92,34400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",110.93,113.25,109.91,110.12,-1.37,-1.23,26100,{"date":1065,"open":442,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":369,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",116.26,111.019997,111.49,-1.77,17800,{"date":1072,"open":1073,"high":1074,"low":266,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",111.16,114.99,113.26,-1.96,-1.7,114500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",111.9,117,105.46,115.22,-2.66,-2.26,121300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":533,"volume":780,"transactions":9,"vwap":1093},"2026-05-05",117.87,119.8,117.41,117.88,-0.7,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":117,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",119.42,119.73,117.82,118.58,-0.2,19800,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":238,"volume":1109,"transactions":9,"vwap":1107},"2026-05-01",117.080002,119.69,118.78,0.62,15000,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":673,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-30",116.75,118.39,118.16,0.99,18500,{"date":1118,"open":1112,"high":1119,"low":1112,"close":1082,"change":434,"percent_change":801,"volume":1120,"transactions":9,"vwap":1082},"2026-04-29",118.72,11700,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":87,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",115.94,117.7,117.13,0.16,21500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-27",114.49,117.48,116.97,1.82,1.58,17900,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":702,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-24",114.16,117.32,115.15,0.13,16600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1145,"change":322,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1145},"2026-04-23",115,116.52,114.95,-0.86,8900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":391,"percent_change":112,"volume":1156,"transactions":9,"vwap":1155},"2026-04-22",114.85,117.19,114.7,116,7300,{"date":1158,"open":1159,"high":1160,"low":1130,"close":1161,"change":713,"percent_change":390,"volume":1162,"transactions":9,"vwap":1161},"2026-04-21",115.55,117.65,115.72,12600,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-20",114.25,116.66,115.35,1.19,1.04,33000,{"date":1172,"open":1145,"high":1173,"low":1138,"close":1138,"change":277,"percent_change":1174,"volume":1170,"transactions":9,"vwap":1138},"2026-04-17",117.69,-1.87,{"date":1176,"open":1177,"high":1178,"low":1145,"close":1179,"change":731,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-16",115.010002,117.8,116.34,-0.34,17600,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":402,"volume":1188,"transactions":9,"vwap":1186},"2026-04-15",114.88,117.5,116.74,0.92,8800,{"date":1190,"open":1191,"high":1192,"low":1167,"close":1193,"change":1194,"percent_change":218,"volume":1195,"transactions":9,"vwap":1193},"2026-04-14",119.21,119.77,115.82,-2.51,44900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-13",120.5,121,118.029999,118.33,-1.17,-0.98,44300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":942,"percent_change":942,"volume":1210,"transactions":9,"vwap":1209},"2026-04-10",120,122.78,119.5,6300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-09",119.95,120.63,119.24,119.49,-1.27,-1.05,33100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":809,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-08",121.63,122.51,119.55,120.76,-1.02,17400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":818,"percent_change":818,"volume":1234,"transactions":9,"vwap":1233},"2026-04-07",122.46,124.59,121.22,122,8000,{"date":1236,"open":1232,"high":1237,"low":1238,"close":1233,"change":663,"percent_change":731,"volume":1239,"transactions":9,"vwap":1233},"2026-04-06",124.29,120.19,17200,{"date":1241,"open":1242,"high":1243,"low":1199,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-02",122.15,123,122.49,2.68,2.24,9700,{"date":1249,"open":1250,"high":1199,"low":1251,"close":1252,"change":341,"percent_change":1203,"volume":1253,"transactions":9,"vwap":1252},"2026-04-01",119.56,118.019997,119.81,20400,{"date":1255,"open":1256,"high":1233,"low":1207,"close":1199,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1199},"2026-03-31",120.68,-1.55,-1.26,15700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":574,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",125.54,126,118,122.55,-1.95,46500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-27",125.65,128,124,124.5,-0.56,-0.45,9000,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",123.099998,127.99,125.059998,0.06,0.05,9500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":731,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-25",126.99,127.2,124.87,125,-0.32,12500,{"date":1294,"open":1233,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-24",127.98,121.51,125.4,3.88,3.19,41500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1202,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-23",122.59,124.93,120.86,121.52,-0.95,33300,{"date":1310,"open":1311,"high":1312,"low":1199,"close":1313,"change":801,"percent_change":1314,"volume":802,"transactions":9,"vwap":1313},"2026-03-20",122.5,125.099998,122.69,-0.09,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-19",118.59,124.72,122.8,4.89,4.15,38100,{"date":1324,"open":1264,"high":1325,"low":1326,"close":1327,"change":314,"percent_change":1030,"volume":1328,"transactions":9,"vwap":1327},"2026-03-18",119.41,117.35,117.91,28300,{"date":1330,"open":1331,"high":1213,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-17",116.61,118.27,1.5,1.28,42900,{"date":1337,"open":1338,"high":1213,"low":1339,"close":1340,"change":763,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-16",118.22,116.63,116.77,-1.11,52500,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1341,"volume":1349,"transactions":9,"vwap":1347},"2026-03-13",120.24,117.62,118.080002,-1.33,21300,{"date":1351,"open":1224,"high":1311,"low":1352,"close":1325,"change":1353,"percent_change":1036,"volume":1354,"transactions":9,"vwap":1325},"2026-03-12",119.029999,0.08,26600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":794,"volume":1362,"transactions":9,"vwap":1360},"2026-03-11",119.64,120.56,118.47,119.33,1.33,22500,{"date":1364,"open":1365,"high":1233,"low":1264,"close":1264,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1264},"2026-03-10",120.65,-2.46,-2.04,27800,{"date":1370,"open":1371,"high":1233,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-09",121.029999,119,120.46,2.76,2.34,47800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1124,"change":1266,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1124},"2026-03-06",119.65,123.11,117.66,-1.63,74600,{"date":1385,"open":1386,"high":1303,"low":1357,"close":1379,"change":702,"percent_change":1141,"volume":1387,"transactions":9,"vwap":1379},"2026-03-05",120.55,58400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1209,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1209},"2026-03-04",122.27,122.82,119.11,-1.75,-1.44,44000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":596,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-03",119.84,122.57,119.76,121.25,1.69,49300,{"date":1405,"open":1406,"high":1407,"low":1372,"close":1215,"change":895,"percent_change":228,"volume":1408,"transactions":9,"vwap":1215},"2026-03-02",120.25,122.24,38800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-27",123.5,125.75,111.82,121.050003,-2.45,-1.98,184700,{"date":1419,"open":1420,"high":1421,"low":1411,"close":1411,"change":984,"percent_change":1353,"volume":1422,"transactions":9,"vwap":1411},"2026-02-26",124.55,127.21,39600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":881,"percent_change":434,"volume":1429,"transactions":9,"vwap":1428},"2026-02-25",125.47,125.49,122.059998,123.4,51100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":522,"volume":1437,"transactions":9,"vwap":1435},"2026-02-24",125.2,127.41,122.96,123.56,-1.35,23600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1361,"volume":1445,"transactions":9,"vwap":1443},"2026-02-23",123.21,126.86,122.94,124.91,1.64,100400,{"date":1447,"open":1448,"high":1448,"low":1243,"close":1449,"change":1282,"percent_change":1283,"volume":1437,"transactions":9,"vwap":1449},"2026-02-20",126.5,123.27,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1440,"change":1454,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1440},"2026-02-19",123.16,127.59,-0.02,16700,{"date":1457,"open":1458,"high":1459,"low":1243,"close":1460,"change":1307,"percent_change":921,"volume":1461,"transactions":9,"vwap":1460},"2026-02-18",124.89,125.88,123.23,21900,{"date":1463,"open":1425,"high":1464,"low":1303,"close":1465,"change":1062,"percent_change":1203,"volume":1466,"transactions":9,"vwap":1465},"2026-02-17",125.92,124.18,24800,{"date":1468,"open":1469,"high":30,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-13",124.79,124.53,125.41,1.89,1.53,57100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1031,"percent_change":552,"volume":1481,"transactions":9,"vwap":1480},"2026-02-12",125.84,126.51,122.54,123.52,27300,{"date":1483,"open":1426,"high":1484,"low":1485,"close":1485,"change":25,"percent_change":712,"volume":1486,"transactions":9,"vwap":1485},"2026-02-11",127.61,123.8,46900,{"date":1488,"open":1273,"high":1263,"low":1489,"close":1490,"change":390,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-10",121.5,123.36,0.26,48400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-09",119.67,123.58,123.040001,2.65,2.2,28600,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-06",118.46,120.9,120.39,1.61,1.36,32700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1107,"change":1108,"percent_change":238,"volume":1514,"transactions":9,"vwap":1107},"2026-02-05",117.85,120.74,117.3,61300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1114,"change":801,"percent_change":1314,"volume":1520,"transactions":9,"vwap":1114},"2026-02-04",120.31,120.71,115.89,39300,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1332,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1332},"2026-02-03",114.9,120.12,3.77,3.29,48900,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":180,"percent_change":1533,"volume":764,"transactions":9,"vwap":1532},"2026-02-02",112.81,115.91,114.5,0.88,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":779,"volume":1541,"transactions":9,"vwap":1539},"2026-01-30",113.83,115.33,113.49,113.5,-1.47,16100,{"date":1543,"open":1544,"high":1545,"low":1165,"close":1546,"change":1547,"percent_change":1548,"volume":1019,"transactions":9,"vwap":1546},"2026-01-29",114.3,116.85,114.97,0.72,0.63,{"date":1550,"open":366,"high":1155,"low":1551,"close":1165,"change":391,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1165},"2026-01-28",113.97,0.25,17300,{"date":1555,"open":1539,"high":1145,"low":1556,"close":1551,"change":1557,"percent_change":801,"volume":876,"transactions":9,"vwap":1551},"2026-01-27",113.050003,-0.12,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":295,"volume":1564,"transactions":9,"vwap":1562},"2026-01-26",116.69,113.33,114.089996,-1.79,74200,{"date":1566,"open":1567,"high":1568,"low":1523,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-23",118.53,121.48,115.88,-2.62,-2.21,114600,{"date":1574,"open":1575,"high":1428,"low":1576,"close":1577,"change":1578,"percent_change":1148,"volume":1579,"transactions":9,"vwap":1577},"2026-01-22",119.37,118.4,118.5,-1.03,114700,{"date":1581,"open":1582,"high":1401,"low":1583,"close":1584,"change":101,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-21",120.040001,115.21,119.53,0.43,14600,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-20",118.040001,122.68,119.019997,0.02,150600,{"date":1595,"open":1596,"high":1597,"low":1185,"close":1372,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1372},"2026-01-16",117.51,121.040001,1.63,1.39,72300,{"date":1602,"open":1082,"high":1372,"low":1145,"close":1603,"change":673,"percent_change":180,"volume":1354,"transactions":9,"vwap":1603},"2026-01-15",117.37,{"date":1605,"open":1532,"high":1606,"low":1607,"close":1608,"change":596,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-14",117.57,114.26,116.21,1.76,60100,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-13",111.51,114.8,114.2,2.88,2.59,36600,{"date":1620,"open":236,"high":1621,"low":1622,"close":1623,"change":100,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-12",111.98,108.89,111.32,1.78,43300,{"date":1627,"open":988,"high":21,"low":967,"close":236,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":236},"2026-01-09",4.49,4.28,49500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1548,"percent_change":258,"volume":1637,"transactions":9,"vwap":1636},"2026-01-08",105.12,105.38,103.56,104.88,21600,{"date":1639,"open":988,"high":988,"low":1640,"close":605,"change":1641,"percent_change":1642,"volume":1368,"transactions":9,"vwap":605},"2026-01-07",103.7,-0.79,-0.75,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":72,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-06",105.25,106.99,103.69,105.040001,-0.68,47000,{"date":1652,"open":592,"high":1653,"low":592,"close":1654,"change":483,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-05",106.37,105.76,1.68,26500,{"date":1658,"open":592,"high":604,"low":920,"close":926,"change":313,"percent_change":1659,"volume":1660,"transactions":9,"vwap":926},"2026-01-02",-0.37,34800,{"date":1662,"open":879,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1168,"volume":1667,"transactions":9,"vwap":1665},"2025-12-31",106.07,102.2,104.4,1.23,34900,{"date":1669,"open":885,"high":900,"low":885,"close":1670,"change":1507,"percent_change":1671,"volume":916,"transactions":9,"vwap":1670},"2025-12-30",103.17,1.34,{"date":1673,"open":1674,"high":982,"low":1675,"close":885,"change":1676,"percent_change":1341,"volume":1677,"transactions":9,"vwap":885},"2025-12-29",102.13,101.77,-1.14,15800,{"date":1679,"open":879,"high":1680,"low":550,"close":1681,"change":379,"percent_change":1682,"volume":1234,"transactions":9,"vwap":1681},"2025-12-26",103.51,102.95,-0.42,{"date":1684,"open":959,"high":1685,"low":879,"close":968,"change":1686,"percent_change":532,"volume":1687,"transactions":9,"vwap":968},"2025-12-24",104.44,-0.65,4100,{"date":1689,"open":900,"high":511,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-23",103.72,104.029999,0.18,0.17,6600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-22",102.8,104.76,102.79,103.85,1.08,1.05,48500,{"date":1705,"open":1706,"high":973,"low":561,"close":561,"change":1707,"percent_change":976,"volume":1708,"transactions":9,"vwap":561},"2025-12-19",103.26,0.77,18300,{"date":1710,"open":1711,"high":886,"low":1712,"close":613,"change":818,"percent_change":818,"volume":1713,"transactions":9,"vwap":613},"2025-12-18",102.15,101.51,13700,{"date":1715,"open":1716,"high":1717,"low":613,"close":613,"change":433,"percent_change":433,"volume":1102,"transactions":9,"vwap":613},"2025-12-17",102.9,103.96,{"date":1719,"open":982,"high":1720,"low":1721,"close":1711,"change":72,"percent_change":1094,"volume":1102,"transactions":9,"vwap":1711},"2025-12-16",103.91,101.87,{"date":1723,"open":1724,"high":594,"low":550,"close":1725,"change":228,"percent_change":1394,"volume":1726,"transactions":9,"vwap":1725},"2025-12-15",104.49,102.87,13300,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":713,"percent_change":712,"volume":1732,"transactions":9,"vwap":1731},"2025-12-12",105.029999,103.44,104.37,4600,{"date":1734,"open":900,"high":1735,"low":1736,"close":900,"change":132,"percent_change":65,"volume":1737,"transactions":9,"vwap":900},"2025-12-11",105.2,103.83,24700,{"date":1739,"open":1740,"high":1740,"low":1680,"close":573,"change":1291,"percent_change":1741,"volume":1742,"transactions":9,"vwap":573},"2025-12-10",105.72,-0.31,15200,{"date":1744,"open":1724,"high":939,"low":1700,"close":1700,"change":1745,"percent_change":1180,"volume":1746,"transactions":9,"vwap":1700},"2025-12-09",-0.35,11400,{"date":1748,"open":1665,"high":592,"low":1749,"close":1750,"change":663,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-08",103.25,104.2,-0.47,13500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":848,"percent_change":1101,"volume":1637,"transactions":9,"vwap":1758},"2025-12-05",104.12,105.66,103.8,104.69,{"date":1760,"open":1761,"high":1762,"low":1763,"close":529,"change":1764,"percent_change":927,"volume":1765,"transactions":9,"vwap":529},"2025-12-04",104.63,106.23,104.47,-1.07,11300,{"date":1767,"open":1768,"high":604,"low":1769,"close":500,"change":1770,"percent_change":127,"volume":1771,"transactions":9,"vwap":500},"2025-12-03",105.27,104.91,0.95,15100,{"date":1773,"open":1774,"high":1645,"low":1774,"close":1775,"change":132,"percent_change":65,"volume":1694,"transactions":9,"vwap":1775},"2025-12-02",104.21,105.019997,{"date":1777,"open":1778,"high":540,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-01",105.089996,102.59,104.55,-0.63,-0.6,33900,{"date":1785,"open":215,"high":604,"low":592,"close":1786,"change":1787,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-28",105.18,-0.08,1900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":215,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":215},"2025-11-26",103.9,105.8,102.83,1.26,1.21,19500,{"date":1798,"open":1799,"high":1799,"low":1800,"close":900,"change":862,"percent_change":862,"volume":1801,"transactions":9,"vwap":900},"2025-11-25",104.73,103.6,10100,{"date":1803,"open":1804,"high":1805,"low":1804,"close":980,"change":100,"percent_change":1806,"volume":742,"transactions":9,"vwap":980},"2025-11-24",101.2,104.99,1.91,{"date":1808,"open":1809,"high":1810,"low":776,"close":1711,"change":391,"percent_change":196,"volume":1746,"transactions":9,"vwap":1711},"2025-11-21",101.25,102.81,{"date":1812,"open":1813,"high":1814,"low":784,"close":1721,"change":313,"percent_change":380,"volume":1815,"transactions":9,"vwap":1721},"2025-11-20",103.24,103.62,10500,{"date":1817,"open":1818,"high":900,"low":853,"close":1016,"change":1819,"percent_change":532,"volume":1820,"transactions":9,"vwap":1016},"2025-11-19",102.019997,-0.64,20600,{"date":1822,"open":1823,"high":1824,"low":613,"close":1716,"change":921,"percent_change":922,"volume":1500,"transactions":9,"vwap":1716},"2025-11-18",102.11,103.67,{"date":1826,"open":1810,"high":1827,"low":1810,"close":1824,"change":1454,"percent_change":1454,"volume":1828,"transactions":9,"vwap":1824},"2025-11-17",104.62,30100,{"date":1830,"open":1640,"high":1768,"low":1831,"close":1647,"change":1141,"percent_change":1141,"volume":1832,"transactions":9,"vwap":1647},"2025-11-14",103.010002,35100,{"date":1834,"open":975,"high":1835,"low":1749,"close":1635,"change":295,"percent_change":1540,"volume":1836,"transactions":9,"vwap":1635},"2025-11-13",106.17,24100,{"date":1838,"open":592,"high":1839,"low":1840,"close":1841,"change":1282,"percent_change":1282,"volume":869,"transactions":9,"vwap":1841},"2025-11-12",107.4,104.75,105.099998,{"date":1843,"open":1840,"high":1844,"low":594,"close":1648,"change":848,"percent_change":1101,"volume":1845,"transactions":9,"vwap":1648},"2025-11-11",105.54,101400,{"date":1847,"open":1762,"high":1848,"low":1849,"close":1645,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1645},"2025-11-10",107.12,104.59,-0.25,-0.24,69700,{"date":1854,"open":1831,"high":1855,"low":550,"close":975,"change":1361,"percent_change":1334,"volume":1219,"transactions":9,"vwap":975},"2025-11-07",106.11,{"date":1857,"open":981,"high":266,"low":548,"close":1858,"change":1859,"percent_change":1094,"volume":1032,"transactions":9,"vwap":1858},"2025-11-06",104.17,-0.73,{"date":1861,"open":879,"high":988,"low":1862,"close":529,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":529},"2025-11-05",102.67,1.62,1.57,43000,{"date":1867,"open":1001,"high":1645,"low":1001,"close":912,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":912},"2025-11-04",-1.59,-1.52,37000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":914,"percent_change":1666,"volume":1877,"transactions":9,"vwap":1876},"2025-11-03",102.62,105.75,102.56,104.87,27200,{"date":1879,"open":1831,"high":1800,"low":1880,"close":1800,"change":712,"percent_change":412,"volume":1881,"transactions":9,"vwap":1800},"2025-10-31",102.010002,25800,{"date":1883,"open":1884,"high":926,"low":613,"close":1813,"change":1617,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1813},"2025-10-30",102.17,2.57,25700,{"date":1888,"open":1700,"high":1700,"low":1889,"close":1889,"change":1069,"percent_change":889,"volume":1890,"transactions":9,"vwap":1889},"2025-10-29",100.65,13800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":927,"percent_change":1203,"volume":1127,"transactions":9,"vwap":1896},"2025-10-28",102.96,103.71,101.050003,102.42,{"date":1898,"open":1831,"high":573,"low":873,"close":899,"change":1851,"percent_change":552,"volume":1899,"transactions":9,"vwap":899},"2025-10-27",18600,{"date":1901,"open":1699,"high":594,"low":1001,"close":1824,"change":1133,"percent_change":1902,"volume":1586,"transactions":9,"vwap":1824},"2025-10-24",1.79,{"date":1904,"open":1792,"high":947,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1877,"transactions":9,"vwap":1905},"2025-10-23",101.85,-3.71,-3.51,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1794,"volume":1541,"transactions":9,"vwap":1911},"2025-10-22",103.45,105.56,1.31,{"date":1914,"open":1915,"high":202,"low":1916,"close":605,"change":810,"percent_change":1917,"volume":1918,"transactions":9,"vwap":605},"2025-10-21",105.4,103.099998,-1.18,25100,{"date":1920,"open":1921,"high":1922,"low":1831,"close":975,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":975},"2025-10-20",103.050003,106.25,1.66,1.6,24500,{"date":1927,"open":900,"high":1928,"low":1779,"close":1929,"change":1203,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-17",104.7,103.84,-0.93,25300,{"date":1933,"open":1934,"high":1934,"low":900,"close":1935,"change":1936,"percent_change":1764,"volume":1937,"transactions":9,"vwap":1935},"2025-10-16",106.2,104.82,-1.13,14300,{"date":1939,"open":266,"high":1940,"low":941,"close":988,"change":1941,"percent_change":1218,"volume":1942,"transactions":9,"vwap":988},"2025-10-15",107.7,-1.12,11200,{"date":1944,"open":604,"high":1945,"low":604,"close":1946,"change":1770,"percent_change":127,"volume":1947,"transactions":9,"vwap":1946},"2025-10-14",108.099998,107.07,47500,{"date":1949,"open":1950,"high":1951,"low":975,"close":1952,"change":1953,"percent_change":1045,"volume":1954,"transactions":9,"vwap":1952},"2025-10-13",106.54,108.71,106.12,-0.87,15500,{"date":1956,"open":481,"high":469,"low":1922,"close":1646,"change":78,"percent_change":1751,"volume":1957,"transactions":9,"vwap":1646},"2025-10-10",9300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":254,"change":1578,"percent_change":1307,"volume":1149,"transactions":9,"vwap":254},"2025-10-09",109.080002,109.61,107.24,{"date":1964,"open":1965,"high":1966,"low":1967,"close":23,"change":1968,"percent_change":462,"volume":1969,"transactions":9,"vwap":23},"2025-10-08",107.34,109.95,105.98,1.17,7900,{"date":1971,"open":1972,"high":302,"low":604,"close":1973,"change":712,"percent_change":86,"volume":1815,"transactions":9,"vwap":1973},"2025-10-07",106.69,107.36,{"date":1975,"open":1976,"high":1977,"low":1978,"close":266,"change":1226,"percent_change":1979,"volume":1980,"transactions":9,"vwap":266},"2025-10-06",108.87,109.2,105.55,-0.94,32500,{"date":1982,"open":1983,"high":225,"low":256,"close":1984,"change":1115,"percent_change":1187,"volume":1737,"transactions":9,"vwap":1984},"2025-10-03",106.74,108.019997,{"date":1986,"open":604,"high":1987,"low":604,"close":1988,"change":247,"percent_change":1533,"volume":1149,"transactions":9,"vwap":1988},"2025-10-02",107.94,107.029999,{"date":1990,"open":1731,"high":1991,"low":1992,"close":1993,"change":793,"percent_change":1702,"volume":1994,"transactions":9,"vwap":1993},"2025-10-01",106.89,102.68,106.099998,34600,{"date":1996,"open":1831,"high":592,"low":1997,"close":592,"change":1998,"percent_change":786,"volume":764,"transactions":9,"vwap":592},"2025-09-30",102.57,1.49,{"date":2000,"open":1876,"high":499,"low":879,"close":1680,"change":563,"percent_change":564,"volume":1408,"transactions":9,"vwap":1680},"2025-09-29",{"date":2002,"open":2003,"high":1858,"low":2004,"close":973,"change":401,"percent_change":2005,"volume":1362,"transactions":9,"vwap":973},"2025-09-26",103.65,103.31,0.86,{"date":2007,"open":2008,"high":900,"low":2008,"close":2009,"change":1592,"percent_change":1592,"volume":2010,"transactions":9,"vwap":2009},"2025-09-25",102.58,103.16,7700,{"date":2012,"open":550,"high":1757,"low":1664,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-24",103.14,0.71,0.69,7000,{"date":2018,"open":894,"high":1670,"low":2019,"close":2020,"change":51,"percent_change":132,"volume":2021,"transactions":9,"vwap":2020},"2025-09-23",101.22,102.43,19000,{"date":2023,"open":1804,"high":912,"low":2024,"close":2025,"change":702,"percent_change":702,"volume":2026,"transactions":9,"vwap":2025},"2025-09-22",100.58,101.95,74300,{"date":2028,"open":1674,"high":2013,"low":2029,"close":2030,"change":818,"percent_change":818,"volume":1461,"transactions":9,"vwap":2030},"2025-09-19",101.53,101.8,{"date":2032,"open":613,"high":2033,"low":2034,"close":2030,"change":663,"percent_change":2035,"volume":1032,"transactions":9,"vwap":2030},"2025-09-18",102.34,100.94,-0.48,{"date":2037,"open":2038,"high":2039,"low":613,"close":2040,"change":72,"percent_change":1094,"volume":2041,"transactions":9,"vwap":2040},"2025-09-17",103.52,104.36,102.29,35700,{"date":2043,"open":2044,"high":1680,"low":2044,"close":1831,"change":350,"percent_change":401,"volume":2045,"transactions":9,"vwap":1831},"2025-09-16",101.63,7400,{"date":2047,"open":1725,"high":1840,"low":1712,"close":2048,"change":1491,"percent_change":1491,"volume":1408,"transactions":9,"vwap":2048},"2025-09-15",102.099998,{"date":2050,"open":2051,"high":2051,"low":776,"close":2052,"change":997,"percent_change":1953,"volume":2053,"transactions":9,"vwap":2052},"2025-09-12",102.73,101.84,14200,{"date":2055,"open":2056,"high":562,"low":2057,"close":2051,"change":2058,"percent_change":117,"volume":2059,"transactions":9,"vwap":2051},"2025-09-11",102.37,101.99,-0.18,8400,{"date":2061,"open":1003,"high":2062,"low":2063,"close":2062,"change":1361,"percent_change":1912,"volume":2064,"transactions":9,"vwap":2062},"2025-09-10",102.91,101.16,7500,{"date":2066,"open":1804,"high":2067,"low":2068,"close":2069,"change":390,"percent_change":390,"volume":2070,"transactions":9,"vwap":2069},"2025-09-09",102.6,100.97,101.58,5800,{"date":2072,"open":2073,"high":900,"low":2074,"close":2075,"change":341,"percent_change":2076,"volume":1219,"transactions":9,"vwap":2075},"2025-09-08",102.14,99.14,101.26,-1.16,{"date":2078,"open":1791,"high":900,"low":2079,"close":2079,"change":2080,"percent_change":741,"volume":1886,"transactions":9,"vwap":2079},"2025-09-05",102.45,-1.51,{"date":2082,"open":2083,"high":605,"low":879,"close":1717,"change":112,"percent_change":1005,"volume":2084,"transactions":9,"vwap":1717},"2025-09-04",103.059998,3700,{"date":2086,"open":1640,"high":1935,"low":2087,"close":1690,"change":984,"percent_change":984,"volume":2088,"transactions":9,"vwap":1690},"2025-09-03",103.57,3100,{"date":2090,"open":982,"high":1805,"low":1697,"close":1814,"change":1282,"percent_change":1282,"volume":2091,"transactions":9,"vwap":1814},"2025-09-02",14700,{"date":2093,"open":2094,"high":2094,"low":886,"close":1635,"change":1044,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1635},"2025-08-29",104.48,-0.84,13900,{"date":2098,"open":1893,"high":1685,"low":2099,"close":1685,"change":1533,"percent_change":248,"volume":2100,"transactions":9,"vwap":1685},"2025-08-28",102.51,3400,{"date":2102,"open":2103,"high":988,"low":2104,"close":1635,"change":1585,"percent_change":2105,"volume":1815,"transactions":9,"vwap":1635},"2025-08-27",103.18,103.07,0.42,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":1548,"percent_change":2111,"volume":1815,"transactions":9,"vwap":2110},"2025-08-26",101.94,103.42,103.13,0.61,{"date":2113,"open":982,"high":1756,"low":2114,"close":550,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":550},"2025-08-25",102.48,-1.1,-1.06,10300,{"date":2119,"open":2120,"high":900,"low":2120,"close":1800,"change":2121,"percent_change":2122,"volume":2045,"transactions":9,"vwap":1800},"2025-08-22",101.17,2.29,2.26,{"date":2124,"open":2125,"high":1647,"low":2126,"close":828,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":828},"2025-08-21",102.49,101.27,-2.07,-2,12800,{"date":2131,"open":572,"high":2132,"low":2133,"close":968,"change":2134,"percent_change":107,"volume":2135,"transactions":9,"vwap":968},"2025-08-20",103.95,102.88,0.54,8300,{"date":2137,"open":879,"high":2138,"low":1779,"close":2139,"change":117,"percent_change":117,"volume":2135,"transactions":9,"vwap":2139},"2025-08-19",103.79,102.84,{"date":2141,"open":1736,"high":2142,"low":2114,"close":1831,"change":314,"percent_change":1745,"volume":2143,"transactions":9,"vwap":1831},"2025-08-18",105.15,6800,{"date":2145,"open":900,"high":2146,"low":2125,"close":2147,"change":1036,"percent_change":1036,"volume":2148,"transactions":9,"vwap":2147},"2025-08-15",105.48,103.37,7200,{"date":2150,"open":2151,"high":2151,"low":879,"close":907,"change":862,"percent_change":862,"volume":2152,"transactions":9,"vwap":907},"2025-08-14",105.85,21000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1101,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-13",104.38,105.84,103.11,103.4,-0.19,34200,{"date":2162,"open":2163,"high":967,"low":1749,"close":1800,"change":1751,"percent_change":1275,"volume":2164,"transactions":9,"vwap":1800},"2025-08-12",104.8,10400,{"date":2166,"open":2167,"high":549,"low":1749,"close":2168,"change":2169,"percent_change":402,"volume":2170,"transactions":9,"vwap":2168},"2025-08-11",103.32,104.07,0.82,11100,{"date":2172,"open":2173,"high":2132,"low":1711,"close":1749,"change":523,"percent_change":322,"volume":2174,"transactions":9,"vwap":1749},"2025-08-08",103.58,13100,{"date":2176,"open":900,"high":604,"low":907,"close":560,"change":1141,"percent_change":2177,"volume":2178,"transactions":9,"vwap":560},"2025-08-07",0.12,13400,{"date":2180,"open":2181,"high":1805,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2091,"transactions":9,"vwap":2183},"2025-08-06",103.15,102.32,104.16,1.15,1.12,{"date":2187,"open":1681,"high":975,"low":660,"close":1831,"change":1794,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1831},"2025-08-05",1.24,18100,{"date":2191,"open":1800,"high":1700,"low":845,"close":2192,"change":1930,"percent_change":996,"volume":2193,"transactions":9,"vwap":2192},"2025-08-04",101.75,10000,{"date":2195,"open":562,"high":2196,"low":845,"close":1992,"change":1491,"percent_change":1552,"volume":1239,"transactions":9,"vwap":1992},"2025-08-01",105.35,{"date":2198,"open":500,"high":500,"low":660,"close":1896,"change":296,"percent_change":229,"volume":2199,"transactions":9,"vwap":1896},"2025-07-31",29500,{"date":2201,"open":2202,"high":2203,"low":1916,"close":1736,"change":1641,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1736},"2025-07-30",104.92,106.73,-0.76,18000,{"date":2207,"open":2208,"high":2209,"low":982,"close":1827,"change":380,"percent_change":314,"volume":2210,"transactions":9,"vwap":1827},"2025-07-29",106.029999,106.67,36100,{"date":2212,"open":592,"high":1646,"low":548,"close":592,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":592},"2025-07-28",4.84,4.83,77300,{"date":2217,"open":2029,"high":2218,"low":2219,"close":2220,"change":779,"percent_change":1258,"volume":2221,"transactions":9,"vwap":2220},"2025-07-25",101.62,99.89,100.16,11900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":268,"percent_change":268,"volume":2228,"transactions":9,"vwap":2227},"2025-07-24",101.07,102.64,101.040001,101.44,10600,{"date":2230,"open":776,"high":2048,"low":785,"close":2231,"change":2232,"percent_change":564,"volume":2129,"transactions":9,"vwap":2231},"2025-07-23",100.88,-0.53,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-07-22",99.27,101.82,98.42,101.41,2.91,2.95,16200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":401,"percent_change":350,"volume":2248,"transactions":9,"vwap":2247},"2025-07-21",97.69,99.48,97.6,98.5,22300,{"date":2250,"open":747,"high":2251,"low":2252,"close":2252,"change":848,"percent_change":848,"volume":2170,"transactions":9,"vwap":2252},"2025-07-18",98.78,97.61,{"date":2254,"open":2255,"high":2256,"low":2252,"close":747,"change":390,"percent_change":2257,"volume":2258,"transactions":9,"vwap":747},"2025-07-17",97.78,98.34,0.33,2300,{"date":2260,"open":2261,"high":660,"low":2262,"close":2263,"change":391,"percent_change":2264,"volume":1742,"transactions":9,"vwap":2263},"2025-07-16",97.15,96.69,97.5,0.29,{"date":2266,"open":808,"high":643,"low":739,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-15",97.22,0.19,0.2,105000,{"date":2272,"open":2273,"high":2274,"low":746,"close":2275,"change":1258,"percent_change":779,"volume":2276,"transactions":9,"vwap":2275},"2025-07-14",99.13,99.75,97.029999,62400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1283,"percent_change":1283,"volume":2283,"transactions":9,"vwap":2282},"2025-07-11",98.71,99.5,98.050003,98.29,5300,{"date":2285,"open":2286,"high":2280,"low":2287,"close":2288,"change":2289,"percent_change":1275,"volume":2290,"transactions":9,"vwap":2288},"2025-07-10",99.029999,98.010002,98.24,-0.44,5600,{"date":2292,"open":2281,"high":2293,"low":2294,"close":2295,"change":2015,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-09",98.85,97.25,98.68,0.7,69000,{"date":2299,"open":643,"high":643,"low":2300,"close":2300,"change":553,"percent_change":553,"volume":2301,"transactions":9,"vwap":2300},"2025-07-08",97.99,3600,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2296,"percent_change":1547,"volume":2307,"transactions":9,"vwap":2306},"2025-07-07",97.28,102.25,98.21,13200,{"date":2309,"open":751,"high":751,"low":2310,"close":2310,"change":278,"percent_change":2128,"volume":2311,"transactions":9,"vwap":2310},"2025-07-03",97.51,5400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2280,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2280},"2025-07-02",96.12,101.43,95.8,4.29,4.51,29400,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":1030,"percent_change":1741,"volume":2325,"transactions":9,"vwap":2324},"2025-07-01",94.8,96.34,95.21,20100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":31,"change":1795,"percent_change":1334,"volume":2241,"transactions":9,"vwap":31},"2025-06-30",93.61,96.2,92.97,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2188,"percent_change":1361,"volume":2337,"transactions":9,"vwap":2336},"2025-06-27",92.68,95.25,92.65,94.3,16500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2035,"percent_change":78,"volume":2344,"transactions":9,"vwap":2343},"2025-06-26",93.4,94.27,92.099998,93.059998,29200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1044,"percent_change":1930,"volume":2351,"transactions":9,"vwap":2350},"2025-06-25",95.5,96.089996,93.25,93.54,23800,{"date":2353,"open":2354,"high":753,"low":2355,"close":2356,"change":1217,"percent_change":1348,"volume":2357,"transactions":9,"vwap":2356},"2025-06-24",95.9,94.019997,94.42,14400,{"date":2359,"open":2280,"high":2280,"low":2360,"close":2361,"change":2362,"percent_change":107,"volume":2363,"transactions":9,"vwap":2361},"2025-06-23",95,95.69,0.5,37800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":87,"percent_change":702,"volume":2370,"transactions":9,"vwap":2369},"2025-06-20",94.45,99.35,93.94,95.19,36400,{"date":2372,"open":643,"high":643,"low":2373,"close":2373,"change":2374,"percent_change":836,"volume":1541,"transactions":9,"vwap":2373},"2025-06-18",95.050003,-1.43,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":771,"percent_change":2169,"volume":1032,"transactions":9,"vwap":2380},"2025-06-17",95.099998,97.85,95.059998,96.48,{"date":2382,"open":2360,"high":671,"low":2360,"close":2383,"change":402,"percent_change":351,"volume":2384,"transactions":9,"vwap":2383},"2025-06-16",95.7,23200,{"date":2386,"open":2387,"high":799,"low":2388,"close":2389,"change":890,"percent_change":1393,"volume":2390,"transactions":9,"vwap":2389},"2025-06-13",96.6,94.64,94.91,97900,{"date":2392,"open":2393,"high":2288,"low":2393,"close":2387,"change":2394,"percent_change":723,"volume":2395,"transactions":9,"vwap":2387},"2025-06-12",95.42,0.8,39700,{"date":2397,"open":2398,"high":711,"low":2399,"close":2316,"change":164,"percent_change":43,"volume":970,"transactions":9,"vwap":2316},"2025-06-11",95.2,94.7,{"date":2401,"open":2402,"high":624,"low":2373,"close":2334,"change":1266,"percent_change":2403,"volume":1219,"transactions":9,"vwap":2334},"2025-06-10",96.52,-2.01,{"date":2405,"open":2310,"high":2406,"low":671,"close":711,"change":1745,"percent_change":314,"volume":2407,"transactions":9,"vwap":711},"2025-06-09",99.31,21200,{"date":2409,"open":2410,"high":683,"low":2411,"close":2412,"change":2413,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-06",96.99,96.099998,97.55,0.09,9900,{"date":2416,"open":2417,"high":2418,"low":2360,"close":2418,"change":1547,"percent_change":93,"volume":2064,"transactions":9,"vwap":2418},"2025-06-05",96.82,97.46,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":402,"percent_change":2169,"volume":2425,"transactions":9,"vwap":2424},"2025-06-04",95.07,98.25,94.5,96.74,18200,{"date":2427,"open":710,"high":2428,"low":2429,"close":721,"change":304,"percent_change":304,"volume":2430,"transactions":9,"vwap":721},"2025-06-03",96.72,94,22200,{"date":2432,"open":2433,"high":2434,"low":2334,"close":2435,"change":2403,"percent_change":2436,"volume":1713,"transactions":9,"vwap":2435},"2025-06-02",97.059998,98.81,95.99,-2.05,{"date":2438,"open":2244,"high":2439,"low":2440,"close":624,"change":674,"percent_change":915,"volume":1870,"transactions":9,"vwap":624},"2025-05-30",98.28,95.62,{"date":2442,"open":2443,"high":2444,"low":753,"close":2417,"change":2445,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2417},"2025-05-29",97.099998,98.019997,0.11,18400,{"date":2448,"open":671,"high":624,"low":710,"close":2449,"change":2014,"percent_change":93,"volume":2450,"transactions":9,"vwap":2449},"2025-05-28",96.71,15400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":710,"change":935,"percent_change":2035,"volume":1455,"transactions":9,"vwap":710},"2025-05-27",97.21,97.84,95.39,{"date":2457,"open":2423,"high":2458,"low":2423,"close":2459,"change":2460,"percent_change":955,"volume":2461,"transactions":9,"vwap":2459},"2025-05-23",96.78,96.46,1.96,6500,{"date":2463,"open":2464,"high":738,"low":2465,"close":2423,"change":322,"percent_change":1218,"volume":2466,"transactions":9,"vwap":2423},"2025-05-22",93.5,93.11,16300,{"date":2468,"open":2469,"high":710,"low":2469,"close":2347,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2347},"2025-05-21",92.72,1.38,1.47,19200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":137,"volume":2480,"transactions":9,"vwap":2478},"2025-05-20",92.059998,94.99,92,94.12,0.81,16800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2105,"percent_change":65,"volume":2487,"transactions":9,"vwap":2486},"2025-05-19",93.36,94.2,92.61,93.31,22900,{"date":2489,"open":31,"high":31,"low":183,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-05-16",92.89,-2.86,-2.99,64200,{"date":2495,"open":710,"high":2496,"low":2398,"close":2497,"change":564,"percent_change":563,"volume":2498,"transactions":9,"vwap":2497},"2025-05-15",96.49,95.75,17000,{"date":2500,"open":2501,"high":2502,"low":2435,"close":2503,"change":1859,"percent_change":1642,"volume":1957,"transactions":9,"vwap":2503},"2025-05-14",96.75,97.93,96.27,{"date":2505,"open":2428,"high":624,"low":710,"close":671,"change":862,"percent_change":862,"volume":2307,"transactions":9,"vwap":671},"2025-05-13",{"date":2507,"open":2508,"high":2509,"low":2510,"close":2443,"change":2511,"percent_change":1507,"volume":2512,"transactions":9,"vwap":2443},"2025-05-12",95.79,99.36,92.66,1.3,52200,{"date":2514,"open":2515,"high":681,"low":2516,"close":2316,"change":2517,"percent_change":2518,"volume":1637,"transactions":9,"vwap":2316},"2025-05-09",97.14,95.38,-2.2,-2.24,{"date":2520,"open":2521,"high":2280,"low":2522,"close":624,"change":2523,"percent_change":646,"volume":2016,"transactions":9,"vwap":624},"2025-05-08",98.14,97.7,-0.57,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2528,"change":2529,"percent_change":43,"volume":2070,"transactions":9,"vwap":2528},"2025-05-07",99.4,100.95,98.57,0.57,{"date":2531,"open":1805,"high":1805,"low":2508,"close":624,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":624},"2025-05-06",-4,-3.92,49900,{"date":2536,"open":2537,"high":982,"low":2537,"close":613,"change":1226,"percent_change":2538,"volume":2539,"transactions":9,"vwap":613},"2025-05-05",101.89,-0.99,3300,{"date":2541,"open":2542,"high":2543,"low":1712,"close":2544,"change":268,"percent_change":164,"volume":2193,"transactions":9,"vwap":2544},"2025-05-02",103.47,104.42,103.019997,{"date":2546,"open":605,"high":605,"low":613,"close":2547,"change":412,"percent_change":86,"volume":2548,"transactions":9,"vwap":2547},"2025-05-01",102.46,4400,{"date":2550,"open":1680,"high":2551,"low":2552,"close":1823,"change":1226,"percent_change":2538,"volume":1149,"transactions":9,"vwap":1823},"2025-04-30",103.61,101.9,{"date":2554,"open":975,"high":2555,"low":2110,"close":2110,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2110},"2025-04-29",105.77,0.66,0.64,2500,{"date":2560,"open":1873,"high":900,"low":853,"close":2561,"change":2035,"percent_change":1751,"volume":2562,"transactions":9,"vwap":2561},"2025-04-28",102.47,3800,{"date":2564,"open":2565,"high":594,"low":660,"close":1681,"change":2566,"percent_change":1361,"volume":1109,"transactions":9,"vwap":1681},"2025-04-25",100.24,1.35,{"date":187,"open":559,"high":559,"low":872,"close":2568,"change":1367,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},101.6,-1.97,17700]