[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PB":3,"homepage-market-summary":35,"stock-historical-PB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PB","2026-10-07",{"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},"Prosperity Bancshares Inc","NYSE",null,"STATE COMMERCIAL BANKS","Prosperity Bancshares Inc provides retail and commercial banking services to individuals and small to midsize businesses. It provides a wide array of financial products and services to businesses and consumers throughout Texas and Oklahoma. The bank provides Personal, Business, Mortgage, and Banking Services.","3,941","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6391,2.4,"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},65.95,66.38,66.425,65.51,67.1,-1.15,-1.71,916240.508834,17772,65.8339,77.2,61.07,1087099.5384586374,30.3,7016,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},1012989,369741084.153118,-1.77,"2025-04-25",[187,188,197,207,218,229,240,250,260,270,279,290,300,310,319,329,339,350,361,372,380,389,400,410,421,430,439,448,457,467,477,485,495,505,515,524,533,542,552,562,571,582,591,600,609,620,628,638,646,654,664,673,682,691,701,710,721,731,739,747,753,759,765,771,779,787,796,803,810,817,825,832,840,847,853,862,870,875,879,887,895,901,908,914,922,930,938,946,954,962,970,976,982,990,998,1003,1012,1019,1024,1030,1036,1044,1052,1059,1067,1073,1081,1087,1096,1103,1111,1119,1125,1129,1134,1140,1145,1150,1158,1164,1170,1174,1180,1185,1192,1199,1204,1211,1217,1224,1231,1236,1243,1251,1258,1263,1268,1273,1280,1288,1296,1305,1313,1320,1328,1335,1344,1351,1360,1366,1373,1378,1386,1394,1402,1407,1413,1416,1422,1426,1431,1435,1441,1447,1453,1460,1468,1475,1482,1486,1494,1498,1505,1511,1518,1525,1531,1536,1545,1550,1557,1561,1566,1569,1574,1577,1585,1590,1598,1605,1613,1617,1621,1626,1631,1636,1640,1644,1649,1653,1658,1662,1667,1671,1677,1681,1687,1693,1698,1704,1709,1713,1717,1723,1728,1733,1738,1744,1750,1758,1762,1769,1775,1782,1789,1794,1802,1807,1812,1818,1823,1828,1834,1839,1846,1852,1859,1866,1874,1880,1888,1894,1901,1908,1917,1925,1931,1936,1945,1953,1960,1966,1970,1976,1981,1988,1993,1998,2004,2007,2011,2015,2021,2027,2031,2038,2042,2047,2053,2057,2060,2064,2071,2075,2079,2084,2090,2095,2098,2103,2107,2112,2117,2121,2126,2132,2136,2139,2143,2150,2154,2161,2166,2170,2174,2178,2184,2189,2195,2200,2204,2209,2214,2218,2224,2232,2236,2242,2247,2254,2257,2264,2270,2276,2283,2287,2291,2296,2301,2308,2315,2319,2323,2330,2334,2338,2342,2349,2353,2356,2360,2365,2370,2374,2379,2384,2390,2393,2398,2402,2405,2408,2412,2416,2421,2424,2429,2434,2438,2443,2447,2453,2456,2464,2469,2475,2482,2486,2490,2494,2499,2503,2506,2510,2514],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":126,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",67.64,67.85,66.75,-0.18,954932.806146,13881,67.144,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":162,"volume":204,"transactions":205,"vwap":206},"2026-10-05",67.47,67.78,66.69,67.22,-0.16,1101425.585267,18389,67.3415,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",67.45,67.84,67.11,67.38,0.58,0.87,902682.420135,17578,67.4158,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",65.87,66.9,65.14,66.8,0.59,0.89,1386225.98718,20989,66.4178,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",67.25,67.89,65.88,66.21,-0.7,-1.05,1172674.619262,17057,66.2779,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",67.69,66.4201,66.91,-0.41,-0.61,912165.814054,16689,66.8259,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":57,"volume":257,"transactions":258,"vwap":259},"2026-09-28",67.86,67.93,67.13,67.32,-0.45,1197740.54571,21489,67.3754,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":77,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",67.53,68.23,67.395,67.77,0.7,1028373.852062,18345,67.9113,{"date":271,"open":272,"high":200,"low":223,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",67.66,67.3,0.03,0.04,2770663.839324,27268,67.1706,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",68.7,69.2,67.21,67.27,-1.59,-2.31,1787693.368033,25879,67.7797,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":236,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",70.08,70.4,68.83,68.86,-1.5,1196108.884088,21639,69.2105,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":203,"volume":307,"transactions":308,"vwap":309},"2026-09-21",70.41,70.59,69.735,69.91,-0.11,1111492.219918,21265,70.0442,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":121,"percent_change":256,"volume":316,"transactions":317,"vwap":318},"2026-09-18",69.95,70.44,69.87,70.02,2933278.230449,21584,70.0277,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",70.78,71.26,70.11,70.34,0,1158881.729924,20764,70.5434,{"date":330,"open":331,"high":332,"low":333,"close":324,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",71.09,71.25,69.38,-0.62,-0.87,1204413.941655,26384,70.3926,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",71.19,71.73,70.9,70.96,-0.54,-0.76,831288.034329,18068,71.0845,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",71.52,72.09,71.185,71.5,0.15,0.21,865863.926419,18190,71.6069,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",72.49,72.72,70.81,71.35,-0.14,-0.2,757722.609966,15510,71.3207,{"date":373,"open":352,"high":352,"low":374,"close":375,"change":376,"percent_change":356,"volume":377,"transactions":378,"vwap":379},"2026-09-10",70.68,71.49,0.11,717108.868021,14973,71.2257,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":245,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",72.2,71.1,71.38,-0.57,833128.853355,16647,71.3762,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",72.23,72.56,71.77,71.79,-1.02,-1.4,653110.065562,16222,72.0235,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",73.71,72.3,72.81,0.39,0.54,393079.952728,10357,72.8072,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",72.37,73.01,71.99,72.42,0.33,0.46,592888.578538,11957,72.3725,{"date":422,"open":423,"high":412,"low":424,"close":353,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",71.03,70.84,1.39,1.97,740772.825422,15052,71.9631,{"date":431,"open":432,"high":382,"low":303,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",71.48,70.7,-0.86,-1.2,978552.425145,16791,70.9109,{"date":440,"open":441,"high":363,"low":442,"close":443,"change":444,"percent_change":395,"volume":445,"transactions":446,"vwap":447},"2026-08-31",72.31,71.51,71.56,-0.74,1194332.973263,14287,71.6157,{"date":449,"open":450,"high":451,"low":452,"close":403,"change":453,"percent_change":345,"volume":454,"transactions":455,"vwap":456},"2026-08-28",73.13,73.365,72.26,-0.39,601921.050434,14731,72.447,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":453,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",72.61,72.845,72.01,72.69,-0.53,852591.422465,15826,72.663,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",74.035,72.34,73.08,0.55,0.76,702440.376642,26787,73.1422,{"date":478,"open":479,"high":480,"low":441,"close":481,"change":43,"percent_change":106,"volume":482,"transactions":483,"vwap":484},"2026-08-25",73.53,73.66,72.53,787781.70766,13884,72.534,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":150,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",72.83,73.648,72.715,72.75,-0.03,804407.837038,15594,73.0127,{"date":496,"open":497,"high":498,"low":403,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",72.96,73.19,72.77,0.19,0.26,672640.148173,12320,72.6802,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":121,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",72.57,73.495,72.46,72.58,-0.44,983381.355482,32632,72.9545,{"date":516,"open":517,"high":517,"low":459,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",74.5,72.9,-1.43,-1.92,895732.403644,17671,73.2426,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":368,"volume":530,"transactions":531,"vwap":532},"2026-08-18",74.88,73.95,74.33,-0.15,997539.24783,15319,74.3779,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":385,"percent_change":346,"volume":539,"transactions":540,"vwap":541},"2026-08-17",74.86,75.33,74.46,74.48,628755.793761,13567,74.68,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",74.39,75.21,75.05,0.42,0.56,606421.74592,11909,74.9484,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",75.37,74.35,74.63,0.17,0.23,581141.803578,12127,74.6207,{"date":563,"open":564,"high":541,"low":565,"close":537,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",73.59,73.21,0.82,1.11,781029.790583,30019,74.3238,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",73.34,74.09,73.23,73.64,0.3,0.41,929433.938388,16255,73.7051,{"date":583,"open":584,"high":585,"low":586,"close":573,"change":246,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",74.05,74.1,73.24,-0.82,708238.845065,12458,73.4432,{"date":592,"open":593,"high":594,"low":595,"close":527,"change":596,"percent_change":193,"volume":597,"transactions":598,"vwap":599},"2026-08-07",73.75,74.45,73.11,-0.13,773486.980718,21950,74.106,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":345,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",75.52,73.91,74.08,-0.72,979469.673913,16166,74.2812,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",75,75.29,74.29,74.62,-0.27,-0.36,1235757.427494,18039,74.6436,{"date":621,"open":622,"high":623,"low":517,"close":624,"change":616,"percent_change":111,"volume":625,"transactions":626,"vwap":627},"2026-08-04",74.97,75.865,74.89,1276921.769824,19462,75.2319,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",73.6,75.6025,75.25,0.38,0.51,758288.754605,15392,75.1896,{"date":639,"open":611,"high":536,"low":640,"close":641,"change":642,"percent_change":76,"volume":643,"transactions":644,"vwap":645},"2026-07-31",74.26,74.87,0.05,988932.585253,17967,74.7927,{"date":647,"open":611,"high":632,"low":648,"close":649,"change":224,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",74.4,74.82,0.79,936607.208044,18760,74.8306,{"date":655,"open":518,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",74.98,72.24,74.23,0.68,0.92,1496881.477047,24682,74.2878,{"date":665,"open":462,"high":666,"low":667,"close":668,"change":669,"percent_change":425,"volume":670,"transactions":671,"vwap":672},"2026-07-28",73.715,72.52,73.55,1.01,1296510.686765,20766,73.3421,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":246,"percent_change":679,"volume":680,"transactions":662,"vwap":681},"2026-07-27",73.33,73.702,72.51,72.54,-0.83,1239517.07984,72.873,{"date":683,"open":497,"high":684,"low":685,"close":686,"change":77,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",73.5499,72.39,73.15,0.65,884759.19538,28604,73.2523,{"date":692,"open":450,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",73.215,71.41,72.68,-0.38,-0.52,902199.63314,15454,72.2826,{"date":702,"open":703,"high":451,"low":704,"close":705,"change":706,"percent_change":367,"volume":707,"transactions":708,"vwap":709},"2026-07-22",73.12,72.305,73.06,-0.1,637566.075082,13918,73.0214,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",72.64,73.18,71.6775,73.16,0.18,0.25,992902.759132,14894,72.9462,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":172,"volume":728,"transactions":729,"vwap":730},"2026-07-20",73.44,73.57,72.66,72.98,-0.51,706381.915429,21208,72.9633,{"date":732,"open":733,"high":611,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",74.49,73.14,73.49,-1.24,-1.66,883900,{"date":740,"open":741,"high":742,"low":712,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",72.67,74.79,74.73,2.24,3.09,998100,{"date":748,"open":749,"high":630,"low":750,"close":363,"change":751,"percent_change":751,"volume":752,"transactions":9,"vwap":363},"2026-07-15",72.78,72.099998,-0.01,724600,{"date":754,"open":741,"high":755,"low":756,"close":757,"change":193,"percent_change":167,"volume":758,"transactions":9,"vwap":757},"2026-07-14",73.059998,72.12,72.5,1106300,{"date":760,"open":470,"high":749,"low":761,"close":695,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":695},"2026-07-13",71.97,0.69,0.96,922000,{"date":766,"open":767,"high":768,"low":352,"close":414,"change":769,"percent_change":762,"volume":770,"transactions":9,"vwap":414},"2026-07-10",71.75,72.41,0.49,996200,{"date":772,"open":773,"high":774,"low":775,"close":355,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":355},"2026-07-09",70.53,71.96,70.33,1.07,1.52,1320500,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",71.74,69.9,70.43,-1.58,-2.19,1497000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",71.15,72.63,70.86,72.010002,0.93,1.31,1324400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":716,"percent_change":717,"volume":802,"transactions":9,"vwap":801},"2026-07-06",69.8,71.099998,69.79,71.080002,3013400,{"date":804,"open":576,"high":805,"low":806,"close":343,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":343},"2026-07-02",73.8,70.74,-2.47,-3.37,4754700,{"date":811,"open":703,"high":812,"low":813,"close":814,"change":815,"percent_change":77,"volume":816,"transactions":9,"vwap":814},"2026-07-01",73.98,72.59,73.37,0.34,1951100,{"date":818,"open":734,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",73.52,72.19,73.029999,-0.49,-0.67,3559500,{"date":826,"open":827,"high":828,"low":575,"close":819,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":819},"2026-06-29",73.87,74.28,-0.84,-1.13,1349900,{"date":833,"open":735,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",74.37,72.84,74.36,0.98,1.34,1496300,{"date":841,"open":842,"high":843,"low":403,"close":844,"change":845,"percent_change":776,"volume":846,"transactions":9,"vwap":844},"2026-06-25",72.44,73.39,73.38,0.78,1336800,{"date":848,"open":849,"high":450,"low":849,"close":850,"change":851,"percent_change":405,"volume":852,"transactions":9,"vwap":850},"2026-06-24",72.14,72.6,0.28,1172100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",71.92,72.4,71.4,72.32,0.75,1.05,1289500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":633,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",71.24,71.88,70.93,71.57,0.53,826600,{"date":871,"open":341,"high":872,"low":873,"close":341,"change":578,"percent_change":213,"volume":874,"transactions":9,"vwap":341},"2026-06-18",71.86,70.8,1620700,{"date":876,"open":694,"high":382,"low":877,"close":321,"change":587,"percent_change":25,"volume":878,"transactions":9,"vwap":321},"2026-06-17",70.12,1250300,{"date":880,"open":881,"high":403,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",71.67,71.45,71.6,0.44,0.62,674500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":141,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-15",72.33,72.76,71.029999,71.16,-2.08,981200,{"date":896,"open":774,"high":897,"low":394,"close":741,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":741},"2026-06-12",72.7,1.13,1.58,898400,{"date":902,"open":375,"high":865,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",70.63,71.54,0.43,0.6,744800,{"date":909,"open":910,"high":393,"low":303,"close":911,"change":912,"percent_change":225,"volume":913,"transactions":9,"vwap":911},"2026-06-10",70.72,71.11,0.63,1108400,{"date":915,"open":783,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",71.39,69.84,70.48,0.9,1.29,1053700,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",70.089996,69.16,69.58,0.22,0.32,1189200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":225,"volume":937,"transactions":9,"vwap":935},"2026-06-05",69.089996,70.099998,68.67,69.36,0.61,1231100,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",67.49,69.26,68.75,1.2,1.78,1008500,{"date":947,"open":948,"high":949,"low":202,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",68.28,68.36,67.55,-1.1,-1.6,761300,{"date":955,"open":956,"high":295,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",67.43,66.67,68.65,1.24,1.84,967900,{"date":963,"open":964,"high":934,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",68.15,67.12,67.41,-1.55,-2.25,959700,{"date":971,"open":972,"high":972,"low":942,"close":973,"change":155,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-29",69.39,68.96,-0.5,935200,{"date":977,"open":295,"high":972,"low":978,"close":979,"change":405,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-28",68.059998,69.31,0.57,577500,{"date":983,"open":984,"high":985,"low":942,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",69.88,70.059998,68.92,-0.93,-1.33,586800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":473,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-26",69.28,70.050003,69.22,69.85,1.1,888700,{"date":999,"open":948,"high":1000,"low":948,"close":932,"change":491,"percent_change":1001,"volume":1002,"transactions":9,"vwap":932},"2026-05-22",69.48,-0.04,362400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",68.46,69.34,68.18,69.12,0.1,0.14,678900,{"date":1013,"open":1014,"high":1015,"low":262,"close":1016,"change":567,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",68.040001,69.19,69.019997,1.63,742200,{"date":1020,"open":1021,"high":1021,"low":231,"close":1022,"change":162,"percent_change":155,"volume":1023,"transactions":9,"vwap":1022},"2026-05-19",68.45,67.91,750700,{"date":1025,"open":1026,"high":1007,"low":1026,"close":964,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":964},"2026-05-18",66.79,1.65,2.48,1083500,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":727,"percent_change":346,"volume":1035,"transactions":9,"vwap":1034},"2026-05-15",67.34,65.9,66.5,635100,{"date":1037,"open":1038,"high":1032,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-14",66.77,66.37,67.010002,0.72,1.09,737000,{"date":1045,"open":1046,"high":190,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-13",67.46,66.059998,66.29,-1.47,-2.17,955800,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":172,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-12",68.76,66.85,67.76,-1.01,1265500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1021,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1021},"2026-05-11",69.51,69.77,67.8,-0.81,-1.17,1115600,{"date":1068,"open":1069,"high":917,"low":1070,"close":941,"change":203,"percent_change":1071,"volume":1072,"transactions":9,"vwap":941},"2026-05-08",69.53,69.11,-0.23,603000,{"date":1074,"open":1075,"high":1076,"low":941,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",69.56,70.5,69.42,-0.68,-0.97,867900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":933,"change":472,"percent_change":650,"volume":1086,"transactions":9,"vwap":933},"2026-05-06",70.14,70.79,69.75,821700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",68.55,69.98,68.32,69.55,0.97,1.41,773200,{"date":1097,"open":986,"high":1098,"low":1021,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",69.73,68.58,-0.75,-1.08,694600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":121,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-01",69.64,70.42,68.84,69.33,-0.46,978500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":566,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-30",68.51,70.13,68.21,69.65,1.19,1028300,{"date":1120,"open":903,"high":1121,"low":191,"close":294,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":294},"2026-04-29",70.94,-0.65,-0.94,1926200,{"date":1126,"open":1127,"high":1128,"low":282,"close":1000,"change":325,"percent_change":325,"volume":1102,"transactions":9,"vwap":1000},"2026-04-28",70.25,70.51,{"date":1130,"open":1131,"high":1132,"low":934,"close":1000,"change":566,"percent_change":1117,"volume":1133,"transactions":9,"vwap":1000},"2026-04-27",68.68,69.96,631100,{"date":1135,"open":1092,"high":1114,"low":1136,"close":1137,"change":1079,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-24",68.4,68.66,-1.39,677400,{"date":1141,"open":1142,"high":1128,"low":1137,"close":1143,"change":529,"percent_change":50,"volume":1144,"transactions":9,"vwap":1143},"2026-04-23",69.050003,69.63,1038900,{"date":1146,"open":800,"high":1147,"low":994,"close":1148,"change":716,"percent_change":501,"volume":1149,"transactions":9,"vwap":1148},"2026-04-22",70.39,69.78,790800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":172,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-21",70.23,70.75,69.29,69.6,-0.98,662800,{"date":1159,"open":800,"high":1160,"low":800,"close":1161,"change":1162,"percent_change":815,"volume":1163,"transactions":9,"vwap":1161},"2026-04-20",70.99,70.29,0.24,684400,{"date":1165,"open":1166,"high":1167,"low":1077,"close":993,"change":793,"percent_change":1168,"volume":1169,"transactions":9,"vwap":993},"2026-04-17",69.49,71.010002,1.35,819900,{"date":1171,"open":1172,"high":1077,"low":1054,"close":1008,"change":325,"percent_change":325,"volume":1173,"transactions":9,"vwap":1008},"2026-04-16",68.89,748400,{"date":1175,"open":1131,"high":1006,"low":1176,"close":1008,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1008},"2026-04-15",67.92,0.45,0.66,1066900,{"date":1181,"open":1182,"high":1183,"low":263,"close":934,"change":727,"percent_change":444,"volume":1184,"transactions":9,"vwap":934},"2026-04-14",68.8,69.010002,912300,{"date":1186,"open":1187,"high":992,"low":1007,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-13",68.71,69.18,0.36,0.52,1448900,{"date":1193,"open":1155,"high":1105,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-10",68.64,68.82,-0.78,-1.12,621900,{"date":1200,"open":1007,"high":1201,"low":191,"close":1155,"change":860,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1155},"2026-04-09",69.97,1.53,1083000,{"date":1205,"open":1206,"high":1207,"low":242,"close":1089,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1089},"2026-04-08",69.14,69.82,1.23,1.83,1652600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":255,"change":1009,"percent_change":356,"volume":1216,"transactions":9,"vwap":255},"2026-04-07",67.059998,67.5,66.54,1075600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":202,"change":1222,"percent_change":577,"volume":1223,"transactions":9,"vwap":202},"2026-04-06",66.87,67.44,66.44,0.2,644900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":155,"percent_change":697,"volume":1230,"transactions":9,"vwap":1229},"2026-04-02",66.73,67.75,66.19,67.019997,1020100,{"date":1232,"open":1233,"high":948,"low":1233,"close":1234,"change":500,"percent_change":851,"volume":1235,"transactions":9,"vwap":1234},"2026-04-01",67.36,67.37,1197400,{"date":1237,"open":1238,"high":190,"low":1239,"close":1240,"change":1202,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-31",66.6,66.099998,67.18,2.33,835800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":884,"volume":1250,"transactions":9,"vwap":1248},"2026-03-30",65.69,66.2,65.21,65.65,0.29,842000,{"date":1252,"open":1253,"high":21,"low":1254,"close":1255,"change":1101,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",66.080002,65.18,65.36,-1.63,781200,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1221,"change":1162,"percent_change":1189,"volume":1262,"transactions":9,"vwap":1221},"2026-03-26",65.73,66.68,919700,{"date":1264,"open":1265,"high":1032,"low":1266,"close":1246,"change":50,"percent_change":121,"volume":1267,"transactions":9,"vwap":1246},"2026-03-25",66.83,65.76,811100,{"date":1269,"open":1247,"high":199,"low":1270,"close":1271,"change":905,"percent_change":687,"volume":1272,"transactions":9,"vwap":1271},"2026-03-24",65.07,66.41,1192400,{"date":1274,"open":1275,"high":1229,"low":1276,"close":1277,"change":920,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",66.32,65.16,65.98,1.99,1256600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":905,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-20",64.48,64.83,63.89,64.69,0.67,3162500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":557,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-19",64.029999,64.79,63.2,64.26,0.27,1057800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-18",64.61,64.82,63.91,64.089996,-0.47,-0.73,1216200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":193,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-17",65.46,66.029999,64.22,64.56,-0.28,818200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":417,"percent_change":1041,"volume":1319,"transactions":9,"vwap":1318},"2026-03-16",64.91,65.68,64.71,64.74,1478900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1101,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-13",65.23,65.63,64.059998,64.28,-1.65,1453100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1255,"change":1302,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1255},"2026-03-12",64.73,65.91,64.43,-0.71,1374300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-11",66.65,67,65.53,65.83,-1.04,-1.56,1106500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1219,"change":605,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1219},"2026-03-10",67.71,68.49,66.61,-1.07,1485400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-09",68.33,68.47,65.93,67.59,-1.06,-1.54,1808500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":958,"change":1064,"percent_change":1065,"volume":1365,"transactions":9,"vwap":958},"2026-03-06",68,68.87,66.71,1044100,{"date":1367,"open":1368,"high":995,"low":281,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-05",69.17,69.46,-0.29,-0.42,1296500,{"date":1374,"open":1375,"high":1076,"low":1376,"close":1085,"change":1370,"percent_change":245,"volume":1377,"transactions":9,"vwap":1085},"2026-03-04",70.21,69.62,926700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":335,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-03",69.45,70.24,68.27,70.040001,-1.23,1050600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":406,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-02",70.19,71.66,68.95,70.91,0.77,1385200,{"date":1395,"open":1396,"high":857,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-27",71.18,69.27,70.37,-2.14,-2.95,1724800,{"date":1403,"open":1404,"high":686,"low":883,"close":677,"change":1405,"percent_change":1208,"volume":1406,"transactions":9,"vwap":677},"2026-02-26",71.84,0.88,911100,{"date":1408,"open":882,"high":394,"low":1409,"close":1410,"change":1286,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-25",70.65,71.63,0.94,898600,{"date":1414,"open":1106,"high":341,"low":798,"close":344,"change":406,"percent_change":1392,"volume":1415,"transactions":9,"vwap":344},"2026-02-24",1253500,{"date":1417,"open":668,"high":1418,"low":924,"close":1106,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1106},"2026-02-23",73.85,-3.11,-4.23,956600,{"date":1423,"open":490,"high":480,"low":1424,"close":479,"change":1286,"percent_change":660,"volume":1425,"transactions":9,"vwap":479},"2026-02-20",71.83,802600,{"date":1427,"open":1428,"high":735,"low":657,"close":1429,"change":696,"percent_change":697,"volume":1430,"transactions":9,"vwap":1429},"2026-02-19",72.82,72.86,799200,{"date":1432,"open":1433,"high":836,"low":518,"close":586,"change":77,"percent_change":687,"volume":1434,"transactions":9,"vwap":586},"2026-02-18",73,960400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":499,"change":1010,"percent_change":500,"volume":1440,"transactions":9,"vwap":499},"2026-02-17",72.89,73.48,72.22,1124100,{"date":1442,"open":1443,"high":1443,"low":850,"close":790,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":790},"2026-02-13",74.83,-1.86,-2.5,1692100,{"date":1448,"open":1449,"high":30,"low":1450,"close":733,"change":1358,"percent_change":1451,"volume":1452,"transactions":9,"vwap":733},"2026-02-12",76.5,73.019997,-2.03,1175900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":417,"percent_change":936,"volume":1459,"transactions":9,"vwap":1458},"2026-02-11",76,76.82,75.49,76.029999,2686300,{"date":1461,"open":624,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-10",75.81,74.44,75.57,0.71,0.95,1382300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":535,"change":1473,"percent_change":77,"volume":1474,"transactions":9,"vwap":535},"2026-02-09",74,75.46,73.73,0.35,1559700,{"date":1476,"open":1477,"high":649,"low":564,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-06",73.61,74.51,1.45,1.98,1680100,{"date":1483,"open":498,"high":1484,"low":452,"close":755,"change":1009,"percent_change":1010,"volume":1485,"transactions":9,"vwap":755},"2026-02-05",74.16,1917100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":497,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":497},"2026-02-04",71.59,73.63,70.89,2.18,3.08,1791400,{"date":1495,"open":1062,"high":414,"low":1496,"close":321,"change":776,"percent_change":1202,"volume":1497,"transactions":9,"vwap":321},"2026-02-03",69.4,1561300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":266,"percent_change":669,"volume":1504,"transactions":9,"vwap":1503},"2026-02-02",68.14,69.99,68.07,69.71,2111600,{"date":1506,"open":1507,"high":1061,"low":1508,"close":1183,"change":213,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1183},"2026-01-30",68.099998,67.87,0.85,1825200,{"date":1512,"open":1513,"high":294,"low":1514,"close":1515,"change":1516,"percent_change":426,"volume":1517,"transactions":9,"vwap":1515},"2026-01-29",66.89,66.66,68.43,1.32,2405300,{"date":1519,"open":1063,"high":1520,"low":1521,"close":211,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":211},"2026-01-28",68.44,65.12,-5.79,-7.94,5127500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":518,"change":793,"percent_change":920,"volume":1530,"transactions":9,"vwap":518},"2026-01-27",72.73,73.26,71.91,1408300,{"date":1532,"open":1533,"high":768,"low":1534,"close":761,"change":76,"percent_change":1009,"volume":1535,"transactions":9,"vwap":761},"2026-01-26",72.040001,71.34,1011300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-23",74.010002,74.19,71.65,71.9,-2.55,-3.43,701900,{"date":1546,"open":1547,"high":1548,"low":527,"close":594,"change":203,"percent_change":50,"volume":1549,"transactions":9,"vwap":594},"2026-01-22",74.72,76.080002,803100,{"date":1551,"open":510,"high":1552,"low":392,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-21",75.040001,74.61,2.39,3.31,739300,{"date":1558,"open":883,"high":686,"low":883,"close":1439,"change":1559,"percent_change":1071,"volume":1560,"transactions":9,"vwap":1439},"2026-01-20",-0.17,761900,{"date":1562,"open":575,"high":1563,"low":657,"close":685,"change":1303,"percent_change":1564,"volume":1565,"transactions":9,"vwap":685},"2026-01-16",73.28,-1,703400,{"date":1567,"open":741,"high":564,"low":856,"close":703,"change":659,"percent_change":1411,"volume":1568,"transactions":9,"vwap":703},"2026-01-15",601000,{"date":1570,"open":1571,"high":678,"low":1572,"close":842,"change":1042,"percent_change":1202,"volume":1573,"transactions":9,"vwap":842},"2026-01-14",71.28,71.22,514300,{"date":1575,"open":342,"high":856,"low":864,"close":366,"change":1559,"percent_change":162,"volume":1576,"transactions":9,"vwap":366},"2026-01-13",1134700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":352,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":352},"2026-01-12",72.17,73.27,71.040001,-0.99,-1.37,847300,{"date":1586,"open":1587,"high":1588,"low":761,"close":677,"change":548,"percent_change":845,"volume":1589,"transactions":9,"vwap":677},"2026-01-09",72.019997,72.95,1113100,{"date":1591,"open":1592,"high":415,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-08",70.019997,70,71.95,1.79,2.55,723500,{"date":1599,"open":1600,"high":1391,"low":1601,"close":1602,"change":1603,"percent_change":830,"volume":1604,"transactions":9,"vwap":1602},"2026-01-07",70.32,69.52,70.16,-0.8,825000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":344,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":344},"2026-01-06",69.89,71.07,69.57,0.73,1.04,638200,{"date":1614,"open":1000,"high":341,"low":1000,"close":1152,"change":906,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1152},"2026-01-05",0.86,889400,{"date":1618,"open":282,"high":314,"low":1619,"close":1143,"change":1190,"percent_change":859,"volume":1620,"transactions":9,"vwap":1143},"2026-01-02",68.37,474800,{"date":1622,"open":1383,"high":933,"low":1623,"close":1070,"change":1064,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1070},"2025-12-31",68.97,-1.16,496200,{"date":1627,"open":1628,"high":1388,"low":994,"close":1628,"change":376,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-30",69.92,0.16,569200,{"date":1632,"open":1633,"high":1076,"low":1166,"close":1634,"change":727,"percent_change":1303,"volume":1635,"transactions":9,"vwap":1634},"2025-12-29",70.47,69.81,741300,{"date":1637,"open":891,"high":1638,"low":1592,"close":1600,"change":346,"percent_change":1349,"volume":1639,"transactions":9,"vwap":1600},"2025-12-26",71.14,475900,{"date":1641,"open":1642,"high":864,"low":903,"close":801,"change":577,"percent_change":547,"volume":1643,"transactions":9,"vwap":801},"2025-12-24",71,264400,{"date":1645,"open":883,"high":414,"low":1646,"close":321,"change":335,"percent_change":1647,"volume":1648,"transactions":9,"vwap":321},"2025-12-23",70.76,-1.21,629600,{"date":1650,"open":1651,"high":1579,"low":1571,"close":1540,"change":717,"percent_change":1473,"volume":1652,"transactions":9,"vwap":1540},"2025-12-22",71.43,766800,{"date":1654,"open":882,"high":1655,"low":344,"close":857,"change":1656,"percent_change":274,"volume":1657,"transactions":9,"vwap":857},"2025-12-19",71.98,0.02,1906900,{"date":1659,"open":820,"high":695,"low":1660,"close":384,"change":345,"percent_change":1100,"volume":1661,"transactions":9,"vwap":384},"2025-12-18",71.37,909000,{"date":1663,"open":375,"high":1664,"low":1665,"close":855,"change":547,"percent_change":224,"volume":1666,"transactions":9,"vwap":855},"2025-12-17",72.47,71.13,794600,{"date":1668,"open":1669,"high":1669,"low":1642,"close":355,"change":974,"percent_change":172,"volume":1670,"transactions":9,"vwap":355},"2025-12-16",72.15,829800,{"date":1672,"open":695,"high":586,"low":1673,"close":1674,"change":679,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-15",71.58,72,-1.14,1100400,{"date":1678,"open":827,"high":827,"low":858,"close":487,"change":1679,"percent_change":335,"volume":1680,"transactions":9,"vwap":487},"2025-12-12",-0.64,1355700,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":634,"percent_change":266,"volume":1686,"transactions":9,"vwap":1685},"2025-12-11",72.8,73.9,73.47,955900,{"date":1688,"open":1398,"high":1689,"low":1127,"close":497,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":497},"2025-12-10",73.41,2.72,3.87,1286600,{"date":1694,"open":1695,"high":1410,"low":1696,"close":1381,"change":463,"percent_change":1100,"volume":1697,"transactions":9,"vwap":1381},"2025-12-09",70.71,70.18,1073900,{"date":1699,"open":1700,"high":882,"low":1701,"close":1702,"change":1010,"percent_change":1222,"volume":1703,"transactions":9,"vwap":1702},"2025-12-08",70.66,70.31,70.77,989100,{"date":1705,"open":1706,"high":1490,"low":1706,"close":903,"change":1707,"percent_change":980,"volume":1708,"transactions":9,"vwap":903},"2025-12-05",70.080002,0.4,788300,{"date":1710,"open":1634,"high":1711,"low":1148,"close":1152,"change":716,"percent_change":501,"volume":1712,"transactions":9,"vwap":1152},"2025-12-04",70.82,997800,{"date":1714,"open":1183,"high":1147,"low":1183,"close":993,"change":660,"percent_change":1715,"volume":1716,"transactions":9,"vwap":993},"2025-12-03",1.33,853100,{"date":1718,"open":1719,"high":1720,"low":1142,"close":1721,"change":155,"percent_change":974,"volume":1722,"transactions":9,"vwap":1721},"2025-12-02",69.83,69.86,69.13,838800,{"date":1724,"open":1182,"high":1106,"low":1725,"close":1000,"change":1392,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1000},"2025-12-01",67.94,1.12,774500,{"date":1729,"open":1008,"high":1206,"low":1730,"close":1187,"change":596,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1187},"2025-11-28",68.63,-0.19,312600,{"date":1734,"open":281,"high":1735,"low":281,"close":1107,"change":1736,"percent_change":86,"volume":1737,"transactions":9,"vwap":1107},"2025-11-26",69.54,-0.55,836600,{"date":1739,"open":1740,"high":1503,"low":1740,"close":972,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":972},"2025-11-25",68.39,1.47,2.16,1070200,{"date":1745,"open":1014,"high":1746,"low":1747,"close":1176,"change":1370,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1176},"2025-11-24",68.56,67.63,-0.43,974700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1115,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1115},"2025-11-21",66.45,68.9,66.31,2.19,3.32,802700,{"date":1759,"open":1215,"high":273,"low":1245,"close":1760,"change":1761,"percent_change":453,"volume":1412,"transactions":9,"vwap":1760},"2025-11-20",66.019997,-0.26,{"date":1763,"open":1764,"high":1765,"low":1255,"close":1766,"change":566,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-19",65.57,66.4,66.28,1.25,740800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1307,"change":912,"percent_change":1093,"volume":1774,"transactions":9,"vwap":1307},"2025-11-18",64.49,65.78,64.18,667400,{"date":1776,"open":1777,"high":223,"low":1778,"close":1283,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1283},"2025-11-17",66.74,64.77,-1.98,-2.96,1282100,{"date":1783,"open":1271,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":706,"volume":1788,"transactions":9,"vwap":1786},"2025-11-14",67.15,66.22,66.81,-0.07,778000,{"date":1790,"open":1229,"high":1791,"low":1337,"close":1792,"change":1370,"percent_change":1748,"volume":1793,"transactions":9,"vwap":1792},"2025-11-13",67.62,66.88,1042100,{"date":1795,"open":211,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-12",67.9,66.84,67.17,-0.06,-0.09,647400,{"date":1803,"open":1219,"high":200,"low":1804,"close":1805,"change":1249,"percent_change":905,"volume":1806,"transactions":9,"vwap":1805},"2025-11-11",66.48,67.23,890800,{"date":1808,"open":1063,"high":232,"low":1265,"close":1809,"change":1810,"percent_change":335,"volume":1811,"transactions":9,"vwap":1809},"2025-11-10",66.94,-0.59,861500,{"date":1813,"open":1814,"high":1815,"low":1814,"close":262,"change":838,"percent_change":1816,"volume":1817,"transactions":9,"vwap":262},"2025-11-07",64.87,67.54,2.02,946800,{"date":1819,"open":1820,"high":1338,"low":1821,"close":1228,"change":345,"percent_change":1064,"volume":1822,"transactions":9,"vwap":1228},"2025-11-06",66.52,65.84,931600,{"date":1824,"open":1825,"high":1234,"low":1826,"close":1226,"change":1189,"percent_change":406,"volume":1827,"transactions":9,"vwap":1226},"2025-11-05",66.25,66.13,1161800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1039,"change":1559,"percent_change":1761,"volume":1833,"transactions":9,"vwap":1039},"2025-11-04",66.040001,66.53,65.6,1561600,{"date":1835,"open":1836,"high":223,"low":1837,"close":1215,"change":1041,"percent_change":1042,"volume":1838,"transactions":9,"vwap":1215},"2025-11-03",65.24,64.34,1290700,{"date":1840,"open":1841,"high":1228,"low":1842,"close":1843,"change":669,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-31",64.6,64.07,65.82,1.56,1352600,{"date":1847,"open":1270,"high":1260,"low":1848,"close":1849,"change":1850,"percent_change":111,"volume":1851,"transactions":9,"vwap":1849},"2025-10-30",64.68,64.81,-0.31,1679500,{"date":1853,"open":1854,"high":199,"low":1855,"close":1521,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1521},"2025-10-29",62.77,62.58,1.85,2.92,2626900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":111,"percent_change":1100,"volume":1865,"transactions":9,"vwap":1864},"2025-10-28",63.77,64.040001,62.91,63.27,974600,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-27",63.25,64.72,63.75,0.74,1.17,1254300,{"date":1875,"open":1876,"high":1325,"low":1877,"close":1878,"change":193,"percent_change":1311,"volume":1879,"transactions":9,"vwap":1878},"2025-10-24",63.93,62.9,63.0099983,975800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":577,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-23",62.73,63.4,62.28,63.19,0.48,885800,{"date":1889,"open":1890,"high":1891,"low":1854,"close":1892,"change":1736,"percent_change":335,"volume":1893,"transactions":9,"vwap":1892},"2025-10-22",63.74,64,62.89,912000,{"date":1895,"open":1896,"high":1862,"low":1897,"close":1898,"change":385,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-21",63.68,63.21,63.44,-0.89,841000,{"date":1902,"open":1903,"high":1904,"low":1292,"close":1905,"change":1906,"percent_change":1715,"volume":1907,"transactions":9,"vwap":1905},"2025-10-20",63.5,64.41,64.010002,0.84,1125400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-17",62.56,63.45,61.62,63.17,1.28,2.07,937300,{"date":1918,"open":1919,"high":1920,"low":31,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-16",64.47,64.67,61.89,-3.03,-4.67,1757500,{"date":1926,"open":1927,"high":1928,"low":1920,"close":1929,"change":1065,"percent_change":184,"volume":1930,"transactions":9,"vwap":1929},"2025-10-15",66.089996,66.58,64.92,932500,{"date":1932,"open":1933,"high":1820,"low":1933,"close":1927,"change":1934,"percent_change":1935,"volume":1661,"transactions":9,"vwap":1927},"2025-10-14",64.15,1.67,2.59,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-13",63.69,64.55,63.32,64.42,1.44,2.29,704200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":893,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-10",65.28,65.49,62.95,62.98,-3.2,980200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1850,"percent_change":1302,"volume":1959,"transactions":9,"vwap":1958},"2025-10-09",65.4,65.74,64.94,65.059998,465300,{"date":1961,"open":1843,"high":1962,"low":1963,"close":1964,"change":1071,"percent_change":155,"volume":1965,"transactions":9,"vwap":1964},"2025-10-08",65.96,65.22,65.37,526500,{"date":1967,"open":1039,"high":1968,"low":1339,"close":1832,"change":822,"percent_change":444,"volume":1969,"transactions":9,"vwap":1832},"2025-10-07",66.72,520400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1927,"change":1294,"percent_change":578,"volume":1975,"transactions":9,"vwap":1927},"2025-10-06",66.56,67.16,65.77,993000,{"date":1977,"open":1266,"high":1777,"low":1978,"close":1843,"change":1162,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1843},"2025-10-03",65.7,0.37,1071300,{"date":1982,"open":223,"high":1983,"low":1322,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-02",67.31,65.58,-1.38,-2.06,1703700,{"date":1989,"open":1820,"high":1990,"low":1308,"close":1991,"change":936,"percent_change":660,"volume":1992,"transactions":9,"vwap":1991},"2025-10-01",67.099998,66.96,1510700,{"date":1994,"open":1995,"high":1514,"low":1963,"close":1996,"change":633,"percent_change":213,"volume":1997,"transactions":9,"vwap":1996},"2025-09-30",66.34,66.35,1175200,{"date":1999,"open":2000,"high":1777,"low":2001,"close":2002,"change":131,"percent_change":335,"volume":2003,"transactions":9,"vwap":2002},"2025-09-29",66.55,65.26,65.97,926900,{"date":2005,"open":1752,"high":1990,"low":1239,"close":2000,"change":769,"percent_change":1871,"volume":2006,"transactions":9,"vwap":2000},"2025-09-26",857900,{"date":2008,"open":23,"high":1927,"low":2009,"close":1047,"change":1178,"percent_change":669,"volume":2010,"transactions":9,"vwap":1047},"2025-09-25",65.11,799000,{"date":2012,"open":2013,"high":23,"low":1957,"close":1955,"change":851,"percent_change":905,"volume":2014,"transactions":9,"vwap":1955},"2025-09-24",65.31,839300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1521,"change":696,"percent_change":131,"volume":2020,"transactions":9,"vwap":1521},"2025-09-23",65.8,66.51,64.99,897800,{"date":2022,"open":1331,"high":2023,"low":2024,"close":2025,"change":111,"percent_change":1303,"volume":2026,"transactions":9,"vwap":2025},"2025-09-22",66.07,64.98,65.5,913500,{"date":2028,"open":2029,"high":2029,"low":1355,"close":1277,"change":1357,"percent_change":784,"volume":2030,"transactions":9,"vwap":1277},"2025-09-19",66.98,1895900,{"date":2032,"open":1239,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1856,"volume":2037,"transactions":9,"vwap":2035},"2025-09-18",67.39,66.010002,67.040001,1.22,1300300,{"date":2039,"open":2013,"high":2040,"low":2019,"close":1843,"change":936,"percent_change":1411,"volume":2041,"transactions":9,"vwap":1843},"2025-09-17",66.97,1469700,{"date":2043,"open":2044,"high":1277,"low":2045,"close":1247,"change":1122,"percent_change":1582,"volume":2046,"transactions":9,"vwap":1247},"2025-09-16",65.79,64.27,1102300,{"date":2048,"open":231,"high":2049,"low":2050,"close":2050,"change":1779,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-15",67.52,65.86,-2.92,794500,{"date":2054,"open":2055,"high":964,"low":202,"close":210,"change":76,"percent_change":1009,"volume":2056,"transactions":9,"vwap":210},"2025-09-12",67.7,1039400,{"date":2058,"open":255,"high":265,"low":1265,"close":265,"change":1177,"percent_change":1286,"volume":2059,"transactions":9,"vwap":265},"2025-09-11",971500,{"date":2061,"open":2062,"high":199,"low":1777,"close":255,"change":547,"percent_change":912,"volume":2063,"transactions":9,"vwap":255},"2025-09-10",67.089996,898100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":221,"change":2069,"percent_change":1256,"volume":2070,"transactions":9,"vwap":221},"2025-09-09",68.010002,68.029999,66.76,-1.11,945200,{"date":2072,"open":2073,"high":964,"low":1991,"close":2066,"change":150,"percent_change":491,"volume":2074,"transactions":9,"vwap":2066},"2025-09-08",67.97,1306100,{"date":2076,"open":1390,"high":1105,"low":2077,"close":2067,"change":100,"percent_change":1197,"volume":2078,"transactions":9,"vwap":2067},"2025-09-05",67.67,1482700,{"date":2080,"open":1188,"high":1188,"low":2081,"close":1182,"change":2082,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1182},"2025-09-04",68.22,0.01,1134400,{"date":2085,"open":2086,"high":1116,"low":2087,"close":2088,"change":615,"percent_change":453,"volume":2089,"transactions":9,"vwap":2088},"2025-09-03",68.99,68.12,68.79,757000,{"date":2091,"open":1746,"high":2092,"low":2093,"close":2092,"change":1787,"percent_change":706,"volume":2094,"transactions":9,"vwap":2092},"2025-09-02",69.059998,68.11,578700,{"date":2096,"open":1061,"high":1593,"low":1070,"close":1721,"change":50,"percent_change":106,"volume":2097,"transactions":9,"vwap":1721},"2025-08-29",769700,{"date":2099,"open":1148,"high":995,"low":2100,"close":1006,"change":1071,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1006},"2025-08-28",68.57,-0.33,1880600,{"date":2104,"open":1070,"high":1696,"low":2105,"close":1609,"change":1222,"percent_change":1249,"volume":2106,"transactions":9,"vwap":1609},"2025-08-27",69.099998,1527600,{"date":2108,"open":2109,"high":312,"low":2109,"close":2110,"change":851,"percent_change":578,"volume":2111,"transactions":9,"vwap":2110},"2025-08-26",69,69.37,1105700,{"date":2113,"open":2114,"high":1607,"low":2092,"close":932,"change":1810,"percent_change":2115,"volume":2116,"transactions":9,"vwap":932},"2025-08-25",69.68,-0.85,1014300,{"date":2118,"open":210,"high":1602,"low":200,"close":2114,"change":2119,"percent_change":1555,"volume":2120,"transactions":9,"vwap":2114},"2025-08-22",2.23,1174500,{"date":2122,"open":2123,"high":2124,"low":254,"close":209,"change":1761,"percent_change":696,"volume":2125,"transactions":9,"vwap":209},"2025-08-21",67.42,67.81,867800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1346,"change":928,"percent_change":77,"volume":2131,"transactions":9,"vwap":1346},"2025-08-20",67.58,67.82,67.07,901900,{"date":2133,"open":2134,"high":1007,"low":1805,"close":2033,"change":1656,"percent_change":274,"volume":2135,"transactions":9,"vwap":2033},"2025-08-19",67.4,885500,{"date":2137,"open":2029,"high":1234,"low":957,"close":1234,"change":1222,"percent_change":577,"volume":2138,"transactions":9,"vwap":1234},"2025-08-18",1116600,{"date":2140,"open":1740,"high":1740,"low":2141,"close":1798,"change":830,"percent_change":1326,"volume":2142,"transactions":9,"vwap":1798},"2025-08-15",67.080002,786400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":203,"percent_change":1071,"volume":2149,"transactions":9,"vwap":2148},"2025-08-14",67.61,68.38,67.33,68.3,652900,{"date":2151,"open":1046,"high":1089,"low":2062,"close":1005,"change":1767,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1005},"2025-08-13",1.86,759600,{"date":2155,"open":2156,"high":1234,"low":2157,"close":283,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":283},"2025-08-12",66.27,66,1.51,2.3,1060000,{"date":2162,"open":2163,"high":1820,"low":2164,"close":1978,"change":616,"percent_change":345,"volume":2165,"transactions":9,"vwap":1978},"2025-08-11",66.26,65.32,796200,{"date":2167,"open":2168,"high":2163,"low":2169,"close":1047,"change":1178,"percent_change":669,"volume":1801,"transactions":9,"vwap":1047},"2025-08-08",65.94,65.33,{"date":2171,"open":2172,"high":2172,"low":1247,"close":1955,"change":57,"percent_change":1564,"volume":2173,"transactions":9,"vwap":1955},"2025-08-07",66.64,796100,{"date":2175,"open":1275,"high":1792,"low":2176,"close":1047,"change":167,"percent_change":696,"volume":2177,"transactions":9,"vwap":1047},"2025-08-06",65.89,653500,{"date":2179,"open":2180,"high":2181,"low":1958,"close":1754,"change":2182,"percent_change":716,"volume":2183,"transactions":9,"vwap":1754},"2025-08-05",66.36,66.46,0.12,760100,{"date":2185,"open":2186,"high":2187,"low":1956,"close":1228,"change":1294,"percent_change":578,"volume":2188,"transactions":9,"vwap":1228},"2025-08-04",66.17,66.39,834500,{"date":2190,"open":2191,"high":21,"low":2192,"close":2193,"change":235,"percent_change":236,"volume":2194,"transactions":9,"vwap":2193},"2025-08-01",66.050003,64.54,65.92,1225900,{"date":2196,"open":2187,"high":2197,"low":2157,"close":2198,"change":76,"percent_change":376,"volume":2199,"transactions":9,"vwap":2198},"2025-07-31",66.93,66.62,1360700,{"date":2201,"open":2202,"high":1796,"low":1752,"close":2000,"change":1064,"percent_change":435,"volume":2203,"transactions":9,"vwap":2000},"2025-07-30",67.74,836000,{"date":2205,"open":2206,"high":2206,"low":2207,"close":1233,"change":1761,"percent_change":696,"volume":2208,"transactions":9,"vwap":1233},"2025-07-29",68.16,67.14,845800,{"date":2210,"open":1063,"high":2211,"low":2062,"close":1791,"change":2212,"percent_change":126,"volume":2213,"transactions":9,"vwap":1791},"2025-07-28",67.83,-0.08,1123800,{"date":2215,"open":2216,"high":1508,"low":201,"close":2055,"change":376,"percent_change":1629,"volume":2217,"transactions":9,"vwap":2055},"2025-07-25",67.56,1100500,{"date":2219,"open":281,"high":1397,"low":2220,"close":1356,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1356},"2025-07-24",67.51,-1.94,-2.79,1166500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1069,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1069},"2025-07-23",72.28,73.5,69.41,-3.36,-4.61,1255800,{"date":2233,"open":490,"high":2234,"low":415,"close":1437,"change":578,"percent_change":980,"volume":2235,"transactions":9,"vwap":1437},"2025-07-22",73.54,998400,{"date":2237,"open":2238,"high":2239,"low":858,"close":2240,"change":25,"percent_change":1342,"volume":2241,"transactions":9,"vwap":2240},"2025-07-21",73.93,74.14,72.48,867700,{"date":2243,"open":2244,"high":648,"low":2245,"close":1489,"change":529,"percent_change":368,"volume":2246,"transactions":9,"vwap":1489},"2025-07-18",73.96,73.36,534100,{"date":2248,"open":412,"high":2249,"low":889,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-17",73.84,73.78,1.38,1.91,477800,{"date":2255,"open":678,"high":364,"low":801,"close":856,"change":884,"percent_change":936,"volume":2256,"transactions":9,"vwap":856},"2025-07-16",552500,{"date":2258,"open":2259,"high":2260,"low":855,"close":774,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":774},"2025-07-15",74.27,74.53,-2.6,-3.49,608200,{"date":2265,"open":576,"high":2266,"low":1685,"close":2267,"change":859,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-14",74.59,74.56,1.02,509100,{"date":2271,"open":2272,"high":2267,"low":805,"close":2273,"change":2274,"percent_change":435,"volume":2275,"transactions":9,"vwap":2273},"2025-07-11",74.43,73.81,-0.9,740200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":547,"percent_change":980,"volume":2282,"transactions":9,"vwap":2281},"2025-07-10",74.13,75.44,74.050003,74.71,613700,{"date":2284,"open":541,"high":2285,"low":724,"close":613,"change":1656,"percent_change":274,"volume":2286,"transactions":9,"vwap":613},"2025-07-09",74.85,797000,{"date":2288,"open":1489,"high":1547,"low":1489,"close":2259,"change":936,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2259},"2025-07-08",0.83,787500,{"date":2292,"open":2293,"high":517,"low":2294,"close":480,"change":368,"percent_change":615,"volume":2295,"transactions":9,"vwap":480},"2025-07-07",73.62,73.050003,605900,{"date":2297,"open":1472,"high":2298,"low":1489,"close":2299,"change":577,"percent_change":578,"volume":2300,"transactions":9,"vwap":2299},"2025-07-03",74.69,73.86,468900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":659,"percent_change":793,"volume":2307,"transactions":9,"vwap":2306},"2025-07-02",73.25,73.65,72.13,73.56,947200,{"date":2309,"open":1501,"high":686,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-07-01",69.69,72.88,2.64,3.76,1084500,{"date":2316,"open":2317,"high":433,"low":933,"close":1381,"change":2182,"percent_change":557,"volume":2318,"transactions":9,"vwap":1381},"2025-06-30",70.38,973800,{"date":2320,"open":1581,"high":2321,"low":314,"close":877,"change":57,"percent_change":987,"volume":2322,"transactions":9,"vwap":877},"2025-06-27",71.21,1203200,{"date":2324,"open":2325,"high":791,"low":2326,"close":321,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":321},"2025-06-26",69.35,69.029999,1.64,2.37,675000,{"date":2331,"open":1070,"high":972,"low":2332,"close":1206,"change":203,"percent_change":1071,"volume":2333,"transactions":9,"vwap":1206},"2025-06-25",68.74,712600,{"date":2335,"open":1143,"high":302,"low":992,"close":2336,"change":1222,"percent_change":1249,"volume":2337,"transactions":9,"vwap":2336},"2025-06-24",69.3,885700,{"date":2339,"open":2145,"high":1721,"low":1234,"close":2105,"change":794,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2105},"2025-06-23",1.93,867300,{"date":2343,"open":1014,"high":2344,"low":262,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-20",68.29,67.79,0.09,0.13,1103400,{"date":2350,"open":2351,"high":1507,"low":2351,"close":2055,"change":1177,"percent_change":1286,"volume":2352,"transactions":9,"vwap":2055},"2025-06-18",67.050003,508300,{"date":2354,"open":1805,"high":2124,"low":244,"close":231,"change":1302,"percent_change":172,"volume":2355,"transactions":9,"vwap":231},"2025-06-17",610700,{"date":2357,"open":1619,"high":1619,"low":2049,"close":2358,"change":2346,"percent_change":2347,"volume":2359,"transactions":9,"vwap":2358},"2025-06-16",67.72,520600,{"date":2361,"open":949,"high":1089,"low":1046,"close":1747,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1747},"2025-06-13",-2.05,-2.94,621500,{"date":2366,"open":2367,"high":2368,"low":295,"close":2114,"change":1370,"percent_change":245,"volume":2369,"transactions":9,"vwap":2114},"2025-06-12",69.67,69.76,515900,{"date":2371,"open":2372,"high":2372,"low":1098,"close":1201,"change":1156,"percent_change":1985,"volume":2373,"transactions":9,"vwap":1201},"2025-06-11",71.42,482900,{"date":2375,"open":1375,"high":2376,"low":1706,"close":2377,"change":1041,"percent_change":116,"volume":2378,"transactions":9,"vwap":2377},"2025-06-10",71.36,70.95,600400,{"date":2380,"open":2381,"high":2382,"low":1706,"close":1152,"change":558,"percent_change":416,"volume":2383,"transactions":9,"vwap":1152},"2025-06-09",70.3,70.87,409700,{"date":2385,"open":2386,"high":2387,"low":333,"close":1593,"change":2158,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1593},"2025-06-06",69.7,70.22,2.2,582800,{"date":2391,"open":1070,"high":925,"low":1353,"close":1347,"change":823,"percent_change":1079,"volume":2392,"transactions":9,"vwap":1347},"2025-06-05",485700,{"date":2394,"open":800,"high":2395,"low":2396,"close":925,"change":246,"percent_change":335,"volume":2397,"transactions":9,"vwap":925},"2025-06-04",70.029999,68.93,726700,{"date":2399,"open":2400,"high":1201,"low":2400,"close":1062,"change":1871,"percent_change":776,"volume":2401,"transactions":9,"vwap":1062},"2025-06-03",68.73,755600,{"date":2403,"open":1077,"high":1155,"low":2404,"close":2326,"change":334,"percent_change":1899,"volume":2300,"transactions":9,"vwap":2326},"2025-06-02",68.41,{"date":2406,"open":984,"high":1602,"low":2110,"close":1116,"change":1302,"percent_change":823,"volume":2407,"transactions":9,"vwap":1116},"2025-05-30",581000,{"date":2409,"open":1735,"high":2410,"low":1008,"close":877,"change":1615,"percent_change":959,"volume":2411,"transactions":9,"vwap":877},"2025-05-29",70.17,470200,{"date":2413,"open":1646,"high":2414,"low":1015,"close":941,"change":1049,"percent_change":893,"volume":2415,"transactions":9,"vwap":941},"2025-05-28",71.059998,950500,{"date":2417,"open":302,"high":873,"low":2418,"close":2419,"change":1411,"percent_change":1168,"volume":2420,"transactions":9,"vwap":2419},"2025-05-27",69.66,70.73,603600,{"date":2422,"open":2400,"high":933,"low":2400,"close":800,"change":126,"percent_change":1559,"volume":2423,"transactions":9,"vwap":800},"2025-05-23",551400,{"date":2425,"open":2418,"high":2426,"low":2427,"close":305,"change":1001,"percent_change":1799,"volume":2428,"transactions":9,"vwap":305},"2025-05-22",70.6,69.43,772700,{"date":2430,"open":2376,"high":2372,"low":2431,"close":312,"change":2432,"percent_change":2222,"volume":2433,"transactions":9,"vwap":312},"2025-05-21",69.93,-2.01,604600,{"date":2435,"open":889,"high":2436,"low":865,"close":774,"change":100,"percent_change":1357,"volume":2437,"transactions":9,"vwap":774},"2025-05-20",72.74,615500,{"date":2439,"open":2440,"high":2436,"low":2441,"close":1527,"change":1010,"percent_change":500,"volume":2442,"transactions":9,"vwap":1527},"2025-05-19",72.059998,71.87,615900,{"date":2444,"open":1674,"high":404,"low":2445,"close":813,"change":405,"percent_change":406,"volume":2446,"transactions":9,"vwap":813},"2025-05-16",71.64,813000,{"date":2448,"open":842,"high":2449,"low":1424,"close":382,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":382},"2025-05-15",72.85,0.06,0.08,610500,{"date":2454,"open":703,"high":575,"low":756,"close":849,"change":1647,"percent_change":1326,"volume":2455,"transactions":9,"vwap":849},"2025-05-14",715300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":345,"volume":2463,"transactions":9,"vwap":2461},"2025-05-13",73.7,73.88,72.94,73.35,-0.4,571400,{"date":2465,"open":1538,"high":2267,"low":1489,"close":593,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":593},"2025-05-12",2.47,3.47,883000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":1571,"change":1629,"percent_change":927,"volume":2474,"transactions":9,"vwap":1571},"2025-05-09",71.089996,71.62,70.98,544700,{"date":2476,"open":1719,"high":2477,"low":1503,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-08",71.53,71.12,1.81,2.61,635500,{"date":2483,"open":2310,"high":1602,"low":2484,"close":979,"change":716,"percent_change":501,"volume":2485,"transactions":9,"vwap":979},"2025-05-07",69.24,1088200,{"date":2487,"open":1496,"high":800,"low":1182,"close":1721,"change":1899,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1721},"2025-05-06",-1.27,399200,{"date":2491,"open":1496,"high":2492,"low":1496,"close":1592,"change":2347,"percent_change":500,"volume":2493,"transactions":9,"vwap":1592},"2025-05-05",70.69,684900,{"date":2495,"open":2496,"high":924,"low":1136,"close":1607,"change":2497,"percent_change":2312,"volume":2498,"transactions":9,"vwap":1607},"2025-05-02",68.91,1.8,563600,{"date":2500,"open":1214,"high":1137,"low":2134,"close":2501,"change":500,"percent_change":851,"volume":2502,"transactions":9,"vwap":2501},"2025-05-01",68.089996,446200,{"date":2504,"open":1234,"high":1362,"low":1226,"close":1796,"change":246,"percent_change":1899,"volume":2505,"transactions":9,"vwap":1796},"2025-04-30",960600,{"date":2507,"open":2145,"high":2508,"low":284,"close":1113,"change":845,"percent_change":2509,"volume":1666,"transactions":9,"vwap":1113},"2025-04-29",68.81,1.15,{"date":2511,"open":254,"high":1063,"low":2068,"close":2512,"change":224,"percent_change":1405,"volume":2513,"transactions":9,"vwap":2512},"2025-04-28",67.73,652800,{"date":185,"open":2515,"high":2129,"low":1928,"close":2207,"change":529,"percent_change":43,"volume":2516,"transactions":9,"vwap":2207},67.29,656400]