[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBR":3,"homepage-market-summary":35,"stock-historical-SBR":179},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"SBR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Sabine Royalty Trust","NYSE",null,"OIL ROYALTY TRADERS","Sabine Royalty Trust formed to receive Sabine Corporation's royalty and mineral interests, including landowner's royalties, overriding royalty interests, minerals production payments and any other similar, non-participatory interests, in certain Royalty Properties. The trusts producing and proved undeveloped oil and gas royalty properties are located in Florida, Louisiana, Mississippi, New Mexico, Oklahoma, and Texas.","Dallas, TX",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},5.8342,4.2654,"Monthly","2026-10-15",{"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},73.11,73.21,73.43,72.72,72.34,0.77,1.06,24030.153327,545,73.1939,79.86,65.31,37735.15932542629,53.6,9766,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":13,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":190},365,1,1000,{"period_high":184,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":20,"start_date":189,"end_date":5},84.39,62.23,37826,13806424.990682,8.78,"2025-04-28",[191,192,200,211,221,231,242,252,261,271,281,291,301,310,321,330,339,349,359,369,379,389,400,410,420,430,441,450,460,470,481,492,502,513,523,534,543,553,561,569,578,588,598,605,615,623,634,644,653,663,672,682,692,700,707,717,726,733,742,749,756,764,773,781,786,789,796,803,808,815,822,828,833,839,845,851,858,863,870,877,885,893,900,908,917,925,932,939,947,954,962,970,978,986,993,999,1007,1014,1023,1032,1038,1046,1053,1061,1070,1077,1083,1091,1098,1105,1112,1119,1126,1133,1141,1148,1154,1160,1164,1170,1177,1183,1187,1190,1198,1203,1209,1215,1221,1229,1234,1238,1245,1252,1255,1262,1267,1271,1276,1283,1288,1293,1298,1303,1308,1316,1321,1327,1332,1337,1342,1346,1353,1361,1366,1370,1376,1383,1391,1397,1404,1412,1419,1425,1431,1437,1444,1451,1459,1464,1470,1474,1480,1485,1490,1498,1505,1512,1519,1526,1532,1539,1545,1549,1556,1562,1569,1576,1584,1590,1597,1604,1611,1615,1622,1627,1631,1637,1646,1652,1657,1663,1669,1675,1683,1687,1694,1699,1702,1707,1713,1720,1724,1729,1734,1737,1744,1750,1756,1762,1767,1772,1778,1782,1789,1795,1801,1805,1809,1812,1818,1825,1827,1832,1837,1841,1844,1850,1856,1863,1868,1874,1880,1887,1894,1899,1904,1910,1914,1919,1925,1930,1936,1942,1948,1954,1959,1967,1973,1982,1988,1996,2002,2009,2014,2018,2023,2027,2030,2033,2038,2041,2047,2053,2058,2064,2069,2075,2078,2082,2088,2093,2099,2103,2107,2113,2117,2123,2127,2133,2138,2143,2147,2151,2156,2162,2167,2175,2180,2187,2192,2199,2207,2212,2219,2225,2232,2238,2243,2248,2253,2258,2265,2269,2272,2276,2279,2285,2290,2297,2303,2309,2313,2319,2323,2329,2335,2341,2344,2349,2352,2359,2364,2366,2371,2377,2383,2387,2391,2396,2401,2405,2409,2413,2418,2421,2426,2429,2433,2438,2442,2444,2447,2452,2456,2461,2467,2475,2482,2488,2496,2500,2506,2512,2515],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":193,"open":194,"high":194,"low":195,"close":24,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",72.77,72.0112,-0.01,26431.589179,673,72.3644,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",71.47,72.48,71,72.35,0.97,1.36,25592.106425,613,71.9482,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":206,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",70.83,71.63,70.5856,71.38,1.38,17193.932013,722,71.162,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":112,"volume":228,"transactions":229,"vwap":230},"2026-10-02",69.62,70.88,69.57,70.41,0.62,31511.40072,1617,70.1744,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",69.31,70.0312,69.0768,69.79,0.64,0.93,29932.619685,828,69.5345,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",70.11,68.9,69.15,-0.96,-1.37,48555.254073,985,69.2395,{"date":253,"open":254,"high":255,"low":256,"close":244,"change":257,"percent_change":50,"volume":258,"transactions":259,"vwap":260},"2026-09-29",70.57,71.11,69.59,-0.99,53425.343084,997,70.2863,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":247,"volume":268,"transactions":269,"vwap":270},"2026-09-28",72.43,72.6387,70.6501,71.1,-0.69,51546.846328,3500,71.7414,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":267,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",72.2,72.45,71.04,71.79,-0.95,23491.844496,844,71.7733,{"date":282,"open":283,"high":284,"low":285,"close":203,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",72,72.99,71.91,0.15,0.21,26219.885637,574,72.4465,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":240,"vwap":300},"2026-09-23",72.21,72.5499,71.7,72.33,-0.04,-0.06,30554.50652,72.2889,{"date":302,"open":303,"high":304,"low":273,"close":305,"change":306,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",72.39,73.34,72.37,0.01,23751.20483,780,72.5736,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",72.9,73.4887,72.16,72.36,-1.12,-1.52,24176.135083,791,72.5884,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":196,"percent_change":196,"volume":327,"transactions":328,"vwap":329},"2026-09-18",73.89,73.98,73.3,73.48,20618.352907,622,73.5932,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":146,"percent_change":336,"volume":337,"transactions":338,"vwap":325},"2026-09-17",72.8,73.72,72.79,73.49,0.95,23842.039995,591,{"date":340,"open":341,"high":342,"low":343,"close":332,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",74.5,74.87,72.5,-2.22,-2.96,47656.459346,1024,73.6684,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",73.83,75.2499,75.02,1.2,1.63,33659.428177,992,74.6825,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",75.35,73.8,73.82,-1.03,-1.38,15973.695727,494,74.4215,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",75.82,74.56,74.85,0.06,0.08,16174.105582,469,74.8661,{"date":380,"open":341,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",75.33,74.0923,74.79,0.56,0.75,21440.505832,606,74.7759,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",74.95,75.08,73.9801,74.23,-0.27,-0.36,26990.767811,776,74.3401,{"date":401,"open":402,"high":403,"low":404,"close":341,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",75,75.21,74.33,-0.21,-0.28,18133.993776,619,74.7194,{"date":411,"open":403,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",75.25,73.5179,74.71,-0.77,-1.02,28331.210832,928,74.4821,{"date":421,"open":422,"high":423,"low":403,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",76.71,76.9,75.48,-0.33,-0.44,20774.129274,547,75.6576,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",75.57,76.5,75.3,75.81,0.13,0.17,9712.372983,623,75.7212,{"date":442,"open":443,"high":444,"low":412,"close":445,"change":446,"percent_change":25,"volume":447,"transactions":448,"vwap":449},"2026-09-01",75.59,76.4493,75.68,0.58,23435.722465,608,75.6201,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":78,"volume":457,"transactions":458,"vwap":459},"2026-08-31",75.63,76.78,74.5475,75.1,0.25,26535.989996,1040,75.4546,{"date":461,"open":462,"high":463,"low":464,"close":373,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",74.13,75.16,73.92,0.91,1.23,25982.88523,1097,74.7188,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",73.71,74.35,73.1814,73.94,0.52,0.71,30961.372967,970,73.7736,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",73.6,75.145,73.142,73.42,-1.04,-1.4,56396.205981,1426,74.4717,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",72.6,74.565,74.46,1.71,2.35,49807.488817,1163,73.5398,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",73.58,73.5986,72.53,72.75,-1,-1.36,29392.43698,809,72.9772,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",73.01,73.75,72.5676,1.09,1.5,41415.5099,747,73.3482,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",72.74,72.9999,72.01,72.66,0.36,0.5,23485.732378,933,72.685,{"date":535,"open":536,"high":284,"low":537,"close":538,"change":539,"percent_change":151,"volume":540,"transactions":541,"vwap":542},"2026-08-19",72.985,71.393,72.3,-0.14,78698.524098,978,71.9172,{"date":544,"open":545,"high":325,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",73.07,72.366,72.44,-0.25,-0.34,16231.14962,685,72.6344,{"date":554,"open":274,"high":555,"low":283,"close":556,"change":405,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",73.17,72.69,-0.29,25570.504716,820,72.5422,{"date":562,"open":563,"high":564,"low":565,"close":312,"change":286,"percent_change":287,"volume":566,"transactions":567,"vwap":568},"2026-08-14",73.2,73.44,72.49,24836.6736,627,73.0378,{"date":570,"open":571,"high":572,"low":343,"close":507,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",72.56,73.12,-0.23,-0.32,21509.482897,528,72.8512,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",72.22,73.45,72.98,0.34,0.47,23394.534799,974,73.1858,{"date":589,"open":590,"high":591,"low":273,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",73,73.05,72.64,-0.13,-0.18,10773.47164,508,72.849,{"date":599,"open":582,"high":335,"low":600,"close":194,"change":384,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",72.3862,0.78,30341.29192,854,72.8157,{"date":606,"open":607,"high":608,"low":609,"close":293,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",71.51,73.35,70.84,1.48,2.09,61441.552502,1202,71.7796,{"date":616,"open":617,"high":617,"low":244,"close":618,"change":619,"percent_change":178,"volume":620,"transactions":621,"vwap":622},"2026-08-06",71.32,70.73,-0.02,46441.059477,1530,70.7127,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",71.56,72.15,70,70.75,-1.11,-1.54,61847.498525,1480,70.8279,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":364,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",72.02,72.58,71.55,71.86,-1.41,43051.432445,1506,72.0652,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":593,"percent_change":594,"volume":650,"transactions":651,"vwap":652},"2026-08-03",72.65,73.55,71.7252,72.89,61999.442628,1635,72.4608,{"date":654,"open":494,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",73.54,72.525,73.02,0.35,0.48,16965.395115,636,73.0266,{"date":664,"open":205,"high":483,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",72.13,72.67,-0.08,-0.11,38894.191315,1438,72.671,{"date":673,"open":674,"high":675,"low":676,"close":507,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",73.5,74,72.41,-0.37,-0.51,45969.966816,1240,73.1806,{"date":683,"open":684,"high":685,"low":686,"close":572,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",73.18,73.9,72.7501,0.27,0.37,55011.929563,1564,73.4393,{"date":693,"open":674,"high":694,"low":507,"close":695,"change":277,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",74.6699,72.85,-1.29,49150.527521,1102,73.3011,{"date":701,"open":363,"high":702,"low":326,"close":362,"change":703,"percent_change":678,"volume":704,"transactions":705,"vwap":706},"2026-07-24",74.6438,-0.38,40075.78125,1084,74.0166,{"date":708,"open":709,"high":694,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",74.09,73.1768,74.18,0.18,0.24,48515.292892,1407,74.1296,{"date":718,"open":719,"high":720,"low":721,"close":675,"change":722,"percent_change":94,"volume":723,"transactions":724,"vwap":725},"2026-07-22",73.79,74.2,73.36,0.82,31342.7402,1088,73.8893,{"date":727,"open":728,"high":516,"low":729,"close":684,"change":306,"percent_change":306,"volume":730,"transactions":731,"vwap":732},"2026-07-21",73.06,72.725,26066.434417,1018,73.0527,{"date":734,"open":735,"high":736,"low":343,"close":555,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",72.61,73.47,0.16,0.22,16762.88437,604,73.0792,{"date":743,"open":744,"high":341,"low":528,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",74.38,73.010002,-0.48,-0.65,34100,{"date":750,"open":483,"high":751,"low":752,"close":335,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":335},"2026-07-16",74.6,73.33,-0.59,-0.8,28300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":151,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-15",73.73,74.14,73.15,74.080002,-0.26,12700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",73.95,74.55,72.96,74.27,0.63,0.86,48400,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",72.91,74.53,73.64,0.83,1.14,25600,{"date":782,"open":590,"high":581,"low":783,"close":784,"change":151,"percent_change":762,"volume":785,"transactions":9,"vwap":784},"2026-07-10",72.23,72.81,11100,{"date":787,"open":675,"high":675,"low":194,"close":590,"change":416,"percent_change":365,"volume":788,"transactions":9,"vwap":590},"2026-07-09",34900,{"date":790,"open":791,"high":792,"low":674,"close":793,"change":677,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-08",75.34,75.8,74.019997,-0.5,43700,{"date":797,"open":590,"high":798,"low":590,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",74.9,74.39,1.53,2.1,49900,{"date":804,"open":563,"high":675,"low":805,"close":806,"change":548,"percent_change":549,"volume":807,"transactions":9,"vwap":806},"2026-07-06",72.26,72.86,24300,{"date":809,"open":810,"high":811,"low":812,"close":20,"change":813,"percent_change":446,"volume":814,"transactions":9,"vwap":20},"2026-07-02",73.27,74.57,72.55,0.42,31600,{"date":816,"open":817,"high":818,"low":819,"close":556,"change":678,"percent_change":820,"volume":821,"transactions":9,"vwap":556},"2026-07-01",72.73,73.37,72.29,-0.7,22400,{"date":823,"open":507,"high":824,"low":592,"close":563,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":563},"2026-06-30",73.7,0.55,0.76,16700,{"date":829,"open":830,"high":475,"low":831,"close":646,"change":678,"percent_change":820,"volume":832,"transactions":9,"vwap":646},"2026-06-29",72.87,71.93,27500,{"date":834,"open":538,"high":684,"low":835,"close":836,"change":385,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",72.019997,73.16,1.04,23500,{"date":840,"open":841,"high":806,"low":842,"close":676,"change":156,"percent_change":843,"volume":844,"transactions":9,"vwap":676},"2026-06-25",71.77,71.54,1.02,20900,{"date":846,"open":784,"high":784,"low":847,"close":848,"change":168,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-24",71.24,71.68,-1.84,38900,{"date":852,"open":853,"high":854,"low":283,"close":855,"change":856,"percent_change":518,"volume":857,"transactions":9,"vwap":855},"2026-06-23",72.07,73.61,73.019997,0.79,29100,{"date":859,"open":283,"high":860,"low":625,"close":783,"change":72,"percent_change":861,"volume":862,"transactions":9,"vwap":783},"2026-06-22",72.71,-0.07,37100,{"date":864,"open":841,"high":865,"low":866,"close":867,"change":584,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",72.47,71.010002,72.28,0.65,39500,{"date":871,"open":872,"high":830,"low":873,"close":874,"change":287,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-17",71.99,71.52,71.81,0.29,36000,{"date":878,"open":879,"high":283,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",71.050003,70.37,71.6,-0.16,-0.22,42400,{"date":886,"open":887,"high":888,"low":881,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",73.74,74.29,71.76,-3.03,-4.05,66300,{"date":894,"open":341,"high":895,"low":896,"close":383,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":383},"2026-06-12",75.37,74.25,-0.3,-0.4,27700,{"date":901,"open":902,"high":903,"low":414,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",78.17,78.71,75.089996,-3.11,-3.98,59600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",77.85,78.8,77.37,78.2,1.51,1.97,30200,{"date":918,"open":919,"high":903,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",78.69,76.68,76.69,-1.67,-2.13,24800,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":25,"volume":931,"transactions":9,"vwap":929},"2026-06-08",79.79,77.55,78.36,0.6,26100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":754,"percent_change":416,"volume":938,"transactions":9,"vwap":937},"2026-06-05",78.28,78.84,77.59,77.76,32000,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",76.87,78.96,78.56,1.44,1.87,29600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":619,"percent_change":178,"volume":953,"transactions":9,"vwap":952},"2026-06-03",77.47,78,76.31,77.12,37700,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",75.99,77.3,77.14,1.28,1.69,35100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":518,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-01",75.19,76.6,74.75,75.86,1.46,54100,{"date":971,"open":972,"high":973,"low":767,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",75.38,76.64,74.77,-0.93,-1.23,49400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":465,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-28",75.42,76.099998,75.019997,75.7,1.22,55800,{"date":987,"open":988,"high":989,"low":990,"close":383,"change":629,"percent_change":991,"volume":992,"transactions":9,"vwap":383},"2026-05-27",75.44,75.9,74.59,-1.46,33700,{"date":994,"open":995,"high":937,"low":980,"close":989,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":989},"2026-05-26",76.65,-1.14,-1.48,62300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":593,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",77,77.68,76.21,77.040001,-0.1,36200,{"date":1008,"open":1009,"high":1010,"low":433,"close":958,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":958},"2026-05-21",77.72,78.62,-0.53,-0.68,31700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",78.9,79.78,77.43,77.67,-1.01,-1.28,44800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",78.080002,79.33,77.17,78.68,0.96,1.24,49600,{"date":1033,"open":1034,"high":950,"low":433,"close":1009,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1009},"2026-05-18",77.65,0.04,0.05,56800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1002,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1002},"2026-05-15",76.81,77.75,76.050003,0.88,1.15,28500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":306,"percent_change":306,"volume":1052,"transactions":9,"vwap":1051},"2026-05-14",76.83,77.23,76.22,76.8,38500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1013,"transactions":9,"vwap":1058},"2026-05-13",77.49,77.96,76.18,76.79,-0.6,-0.78,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",76.42,77.63,75.29,77.39,1.58,2.08,28600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":435,"change":594,"percent_change":1075,"volume":1076,"transactions":9,"vwap":435},"2026-05-11",75.51,76.34,75.11,-0.24,44900,{"date":1078,"open":1079,"high":1079,"low":1080,"close":956,"change":930,"percent_change":1081,"volume":1082,"transactions":9,"vwap":956},"2026-05-08",76.49,75.64,0.8,44100,{"date":1084,"open":1085,"high":1086,"low":751,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",75.5,76.3,75.39,-0.41,-0.54,31400,{"date":1092,"open":1093,"high":1094,"low":1085,"close":792,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":792},"2026-05-06",77.019997,77.4,-2.04,-2.62,40100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":43,"percent_change":1059,"volume":1104,"transactions":9,"vwap":1103},"2026-05-05",77.9,78.98,77.42,77.84,45800,{"date":1106,"open":1107,"high":1108,"low":453,"close":1109,"change":1110,"percent_change":1111,"volume":884,"transactions":9,"vwap":1109},"2026-05-04",77.029999,78.44,78.31,1.25,1.62,{"date":1113,"open":1114,"high":957,"low":1115,"close":1116,"change":1117,"percent_change":1043,"volume":1118,"transactions":9,"vwap":1116},"2026-05-01",76.010002,75.53,77.059998,0.67,58200,{"date":1120,"open":1121,"high":1122,"low":402,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",76,76.39,0.23,0.3,29700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":882,"percent_change":405,"volume":1132,"transactions":9,"vwap":1131},"2026-04-29",76.62,76.97,75.55,76.16,50400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":610,"volume":1140,"transactions":9,"vwap":1138},"2026-04-28",75.62,76.55,75.13,76.32,1.11,39400,{"date":1142,"open":964,"high":1143,"low":1144,"close":403,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":403},"2026-04-27",75.45,74.69,0.38,0.51,20100,{"date":1149,"open":1150,"high":1150,"low":744,"close":1151,"change":746,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-24",75.28,74.83,-0.64,17800,{"date":1155,"open":1156,"high":988,"low":1156,"close":1157,"change":1158,"percent_change":518,"volume":1159,"transactions":9,"vwap":1157},"2026-04-23",74.15,75.31,0.81,35700,{"date":1161,"open":404,"high":1162,"low":896,"close":341,"change":151,"percent_change":548,"volume":1163,"transactions":9,"vwap":341},"2026-04-22",74.97,27000,{"date":1165,"open":1166,"high":1167,"low":758,"close":1144,"change":336,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1144},"2026-04-21",73.77,74.76,1.29,24000,{"date":1171,"open":1172,"high":1173,"low":1172,"close":887,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":887},"2026-04-20",72.54,74.36,1.37,1.89,31000,{"date":1178,"open":1179,"high":516,"low":1180,"close":305,"change":1181,"percent_change":905,"volume":1182,"transactions":9,"vwap":305},"2026-04-17",73.099998,72.19,-2.32,53400,{"date":1184,"open":475,"high":1185,"low":475,"close":1144,"change":141,"percent_change":1081,"volume":1186,"transactions":9,"vwap":1144},"2026-04-16",74.91,19800,{"date":1188,"open":684,"high":1189,"low":305,"close":1189,"change":1145,"percent_change":476,"volume":953,"transactions":9,"vwap":1189},"2026-04-15",74.099998,{"date":1191,"open":1192,"high":1193,"low":1194,"close":333,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":333},"2026-04-14",74.8,75.24,73.38,-1.7,-2.25,48200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":980,"change":396,"percent_change":746,"volume":772,"transactions":9,"vwap":980},"2026-04-13",76.17,76.36,74.93,{"date":1204,"open":1205,"high":989,"low":1205,"close":1206,"change":856,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",74.43,75.78,1.05,41200,{"date":1210,"open":1211,"high":1212,"low":341,"close":1213,"change":712,"percent_change":713,"volume":1214,"transactions":9,"vwap":1213},"2026-04-09",74.51,75.69,74.99,37400,{"date":1216,"open":1217,"high":1085,"low":362,"close":1218,"change":1219,"percent_change":1220,"volume":1082,"transactions":9,"vwap":1218},"2026-04-08",75.010002,74.81,-1.35,-1.77,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1131,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1131},"2026-04-07",74.98,76.43,74.82,1.34,1.79,47800,{"date":1230,"open":1231,"high":1232,"low":1173,"close":1225,"change":738,"percent_change":875,"volume":1233,"transactions":9,"vwap":1225},"2026-04-06",74.61,75.43,38400,{"date":1235,"open":1189,"high":1236,"low":675,"close":751,"change":1174,"percent_change":945,"volume":1237,"transactions":9,"vwap":751},"2026-04-02",75.75,45300,{"date":1239,"open":1240,"high":895,"low":812,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-01",74.67,73.23,-2.11,-2.8,50000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":791,"change":1250,"percent_change":996,"volume":1251,"transactions":9,"vwap":791},"2026-03-31",76.13,76.88,74.62,-0.87,59400,{"date":1253,"open":1063,"high":1248,"low":983,"close":1003,"change":667,"percent_change":1005,"volume":1254,"transactions":9,"vwap":1003},"2026-03-30",35400,{"date":1256,"open":373,"high":1257,"low":383,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-27",77.080002,76.29,1.45,1.94,46000,{"date":1263,"open":1264,"high":1087,"low":1264,"close":1265,"change":25,"percent_change":837,"volume":1266,"transactions":9,"vwap":1265},"2026-03-26",74.07,74.84,23900,{"date":1268,"open":777,"high":767,"low":581,"close":1264,"change":1088,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1264},"2026-03-25",-0.55,32100,{"date":1272,"open":1273,"high":982,"low":674,"close":1274,"change":26,"percent_change":944,"volume":1275,"transactions":9,"vwap":1274},"2026-03-24",73.52,74.48,64600,{"date":1277,"open":1278,"high":1279,"low":343,"close":486,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":486},"2026-03-23",74.47,75.49,-1.66,-2.21,71000,{"date":1284,"open":1085,"high":989,"low":888,"close":1285,"change":1286,"percent_change":286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-20",75.080002,0.11,66000,{"date":1289,"open":896,"high":1290,"low":675,"close":1162,"change":181,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1162},"2026-03-19",76.54,1.35,81200,{"date":1294,"open":361,"high":361,"low":719,"close":1295,"change":1296,"percent_change":1220,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",73.97,-1.33,50300,{"date":1299,"open":433,"high":1001,"low":1167,"close":434,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":434},"2026-03-17",-0.58,-0.76,42500,{"date":1304,"open":1305,"high":1001,"low":373,"close":1306,"change":601,"percent_change":837,"volume":1307,"transactions":9,"vwap":1306},"2026-03-16",75.2,75.88,76900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1044,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-13",74.73,75.47,74.37,75.099998,1.56,37600,{"date":1317,"open":381,"high":1072,"low":887,"close":766,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":766},"2026-03-12",-0.79,-1.06,54300,{"date":1322,"open":1179,"high":1305,"low":1179,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-11",74.74,1.67,2.29,28400,{"date":1328,"open":1264,"high":744,"low":528,"close":545,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":545},"2026-03-10",-1.61,-2.16,29900,{"date":1333,"open":483,"high":1085,"low":752,"close":1334,"change":1314,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-09",74.68,2.13,41400,{"date":1338,"open":1339,"high":1340,"low":343,"close":572,"change":437,"percent_change":1123,"volume":1341,"transactions":9,"vwap":572},"2026-03-06",72.95,73.65,32700,{"date":1343,"open":335,"high":341,"low":1344,"close":1339,"change":1345,"percent_change":1296,"volume":916,"transactions":9,"vwap":1339},"2026-03-05",72.93,-0.98,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":79,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-04",71.82,73.93,71.2,3.05,42700,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-03",74.050003,70.86,71.74,-1.81,-2.46,51900,{"date":1362,"open":675,"high":1205,"low":1363,"close":647,"change":1364,"percent_change":1365,"volume":832,"transactions":9,"vwap":647},"2026-03-02",73.040001,0.61,0.84,{"date":1367,"open":564,"high":483,"low":853,"close":1368,"change":196,"percent_change":196,"volume":1369,"transactions":9,"vwap":1368},"2026-02-27",72.94,23000,{"date":1371,"open":1372,"high":572,"low":1373,"close":1339,"change":497,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1339},"2026-02-26",71.33,70.91,2.4,32600,{"date":1377,"open":1378,"high":1379,"low":627,"close":847,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":847},"2026-02-25",70.52,71.49,1.08,1.54,26300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":687,"volume":1390,"transactions":9,"vwap":1388},"2026-02-24",69.97,70.44,69.65,70.16,0.19,16500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1385,"change":375,"percent_change":1286,"volume":1396,"transactions":9,"vwap":1385},"2026-02-23",70.12,70.95,69.7,26000,{"date":1398,"open":1386,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1195,"volume":1403,"transactions":9,"vwap":1401},"2026-02-20",70.92,69.73,69.89,-1.21,63600,{"date":1405,"open":1406,"high":638,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-19",70.4,70.080002,71.099998,1.13,1.61,56700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1385,"change":1417,"percent_change":826,"volume":1418,"transactions":9,"vwap":1385},"2026-02-18",69.78,70.78,69.3,0.53,34300,{"date":1420,"open":627,"high":627,"low":1421,"close":1422,"change":1423,"percent_change":1250,"volume":1424,"transactions":9,"vwap":1422},"2026-02-17",68.23,69.44,-0.61,35800,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":384,"percent_change":1158,"volume":1430,"transactions":9,"vwap":1429},"2026-02-13",69.51,70.24,70.050003,22600,{"date":1432,"open":866,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1140,"transactions":9,"vwap":1434},"2026-02-12",71.25,69.49,-1.56,-2.2,{"date":1438,"open":1439,"high":1440,"low":627,"close":879,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":879},"2026-02-11",70.25,71.44,1.19,1.7,41100,{"date":1445,"open":627,"high":1446,"low":1447,"close":1448,"change":1036,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-10",70.81,69.11,69.86,0.07,24900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":688,"volume":1458,"transactions":9,"vwap":1456},"2026-02-09",69.4,70.029999,69.050003,69.81,0.26,18600,{"date":1460,"open":1461,"high":204,"low":1453,"close":1462,"change":861,"percent_change":1005,"volume":1463,"transactions":9,"vwap":1462},"2026-02-06",69.66,69.55,34600,{"date":1465,"open":1466,"high":1415,"low":1467,"close":223,"change":1402,"percent_change":1468,"volume":1469,"transactions":9,"vwap":223},"2026-02-05",70.5,69.5,-1.71,19300,{"date":1471,"open":1472,"high":1473,"low":1439,"close":213,"change":298,"percent_change":667,"volume":1375,"transactions":9,"vwap":213},"2026-02-04",70.94,71.46,{"date":1475,"open":1476,"high":343,"low":1477,"close":1478,"change":306,"percent_change":306,"volume":1479,"transactions":9,"vwap":1478},"2026-02-03",71.019997,70.49,70.89,44000,{"date":1481,"open":1482,"high":216,"low":1483,"close":224,"change":746,"percent_change":1484,"volume":938,"transactions":9,"vwap":224},"2026-02-02",70.66,70.2,-0.67,{"date":1486,"open":1487,"high":665,"low":1466,"close":1488,"change":425,"percent_change":1489,"volume":1228,"transactions":9,"vwap":1488},"2026-01-30",71.87,71.36,-0.46,{"date":1491,"open":1492,"high":590,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-29",72.63,70.68,71.69,0.32,0.45,52900,{"date":1499,"open":1500,"high":216,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-28",69.8,71.37,1.41,2.02,60500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":930,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-27",69.42,69.96,68.96,0.87,27900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1043,"percent_change":1168,"volume":1518,"transactions":9,"vwap":1517},"2026-01-26",68.7,69.6,68.029999,69.36,28200,{"date":1520,"open":1521,"high":1455,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":832,"transactions":9,"vwap":1523},"2026-01-23",68.43,68,68.48,0.14,0.2,{"date":1527,"open":1523,"high":1528,"low":1529,"close":1530,"change":1059,"percent_change":1250,"volume":1531,"transactions":9,"vwap":1530},"2026-01-22",69.14,67.71,68.34,36600,{"date":1533,"open":1534,"high":236,"low":1516,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-21",68.56,68.94,0.9,1.32,45700,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":825,"percent_change":1158,"volume":1544,"transactions":9,"vwap":1543},"2026-01-20",67.5,68.46,68.040001,28700,{"date":1546,"open":1547,"high":1421,"low":1548,"close":1548,"change":753,"percent_change":1250,"volume":857,"transactions":9,"vwap":1548},"2026-01-16",67.77,67.49,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":247,"percent_change":50,"volume":1555,"transactions":9,"vwap":1554},"2026-01-15",68.44,69.080002,66.67,68.080002,27400,{"date":1557,"open":1558,"high":627,"low":1559,"close":1560,"change":286,"percent_change":738,"volume":1561,"transactions":9,"vwap":1560},"2026-01-14",69.74,68.77,69.040001,44700,{"date":1563,"open":1564,"high":236,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-13",67.91,68.89,1.27,1.88,40500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":868,"volume":1069,"transactions":9,"vwap":1574},"2026-01-12",66.77,67.75,66.65,67.62,0.44,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1389,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-09",67.41,67.94,66.59,67.18,0.28,30100,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":336,"percent_change":944,"volume":1589,"transactions":9,"vwap":1588},"2026-01-08",66.099998,67.58,66.99,83600,{"date":1591,"open":1592,"high":1593,"low":31,"close":1594,"change":277,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-07",66.57,67.07,66.040001,-1.42,69900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1588,"change":1602,"percent_change":1280,"volume":1603,"transactions":9,"vwap":1588},"2026-01-06",67.99,68.089996,66.4,-1.13,62100,{"date":1605,"open":1606,"high":627,"low":1607,"close":1608,"change":1609,"percent_change":345,"volume":1610,"transactions":9,"vwap":1608},"2026-01-05",69.9,68.11,68.12,-2.08,43600,{"date":1612,"open":1534,"high":1613,"low":1608,"close":1483,"change":355,"percent_change":1614,"volume":1254,"transactions":9,"vwap":1483},"2026-01-02",70.46,2.38,{"date":1616,"open":1617,"high":1618,"low":1522,"close":1619,"change":1620,"percent_change":1281,"volume":1621,"transactions":9,"vwap":1619},"2025-12-31",70.3,70.82,68.57,-1.55,131300,{"date":1623,"open":1624,"high":1625,"low":627,"close":1393,"change":173,"percent_change":437,"volume":1626,"transactions":9,"vwap":1393},"2025-12-30",70.22,70.9,40600,{"date":1628,"open":627,"high":1446,"low":1629,"close":627,"change":456,"percent_change":529,"volume":1630,"transactions":9,"vwap":627},"2025-12-29",69.29,29800,{"date":1632,"open":1633,"high":1500,"low":1634,"close":1635,"change":779,"percent_change":1636,"volume":1163,"transactions":9,"vwap":1635},"2025-12-26",68.95,68.5,69.75,1.66,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-24",68.68,68.91,67.66,68.61,-0.12,-0.17,15800,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":476,"percent_change":826,"volume":1651,"transactions":9,"vwap":1650},"2025-12-23",68.19,69.16,68.73,26900,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1145,"percent_change":384,"volume":1651,"transactions":9,"vwap":1656},"2025-12-22",67.82,69.010002,68.21,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":384,"percent_change":778,"volume":1182,"transactions":9,"vwap":1662},"2025-12-19",67,67.97,66.95,67.83,{"date":1664,"open":1522,"high":1665,"low":1666,"close":1667,"change":1423,"percent_change":1668,"volume":1076,"transactions":9,"vwap":1667},"2025-12-18",68.25,67.21,67.27,-0.9,{"date":1670,"open":1671,"high":1522,"low":1672,"close":1673,"change":446,"percent_change":771,"volume":1674,"transactions":9,"vwap":1673},"2025-12-17",67.28,67.019997,67.88,40900,{"date":1676,"open":1677,"high":1649,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-16",68.62,66.81,67.3,-2,-2.89,47100,{"date":1684,"open":245,"high":866,"low":1599,"close":1416,"change":687,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1416},"2025-12-15",0.39,60800,{"date":1688,"open":1494,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-12",71.8,69.029999,-2.05,-2.88,39600,{"date":1695,"open":216,"high":556,"low":1696,"close":1697,"change":1698,"percent_change":996,"volume":1341,"transactions":9,"vwap":1697},"2025-12-11",70.42,71.080002,-0.82,{"date":1700,"open":628,"high":263,"low":628,"close":1701,"change":518,"percent_change":1381,"volume":1555,"transactions":9,"vwap":1701},"2025-12-10",71.9,{"date":1703,"open":627,"high":1704,"low":627,"close":1446,"change":1705,"percent_change":446,"volume":1706,"transactions":9,"vwap":1446},"2025-12-09",71.98,0.41,40200,{"date":1708,"open":1709,"high":1180,"low":1710,"close":1406,"change":1711,"percent_change":923,"volume":1712,"transactions":9,"vwap":1406},"2025-12-08",71.040001,70.21,-1.53,52200,{"date":1714,"open":1715,"high":1716,"low":1501,"close":831,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":831},"2025-12-05",78.45,78.47,-7,-8.87,101800,{"date":1721,"open":1722,"high":30,"low":1028,"close":1723,"change":573,"percent_change":557,"volume":1169,"transactions":9,"vwap":1723},"2025-12-04",79.089996,78.93,{"date":1725,"open":1100,"high":1726,"low":1100,"close":1727,"change":1728,"percent_change":1110,"volume":1583,"transactions":9,"vwap":1727},"2025-12-03",79.49,79.16,0.98,{"date":1730,"open":1731,"high":1732,"low":950,"close":1733,"change":678,"percent_change":747,"volume":1153,"transactions":9,"vwap":1733},"2025-12-02",78.43,78.99,78.18,{"date":1735,"open":1094,"high":1736,"low":1094,"close":919,"change":1168,"percent_change":1324,"volume":1450,"transactions":9,"vwap":919},"2025-12-01",79.64,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1094,"change":1742,"percent_change":1743,"volume":857,"transactions":9,"vwap":1094},"2025-11-28",77.21,78.5,77.16,-0.91,-1.16,{"date":1745,"open":1746,"high":1101,"low":1747,"close":1109,"change":1748,"percent_change":960,"volume":1749,"transactions":9,"vwap":1109},"2025-11-26",77.56,77.38,1.3,16200,{"date":1751,"open":1001,"high":1752,"low":1753,"close":1754,"change":753,"percent_change":1301,"volume":1755,"transactions":9,"vwap":1754},"2025-11-25",78.11,75.95,77.010002,37900,{"date":1757,"open":1758,"high":1759,"low":995,"close":1760,"change":1457,"percent_change":583,"volume":1761,"transactions":9,"vwap":1760},"2025-11-24",76.7,78.65,77.6,32200,{"date":1763,"open":902,"high":1764,"low":1136,"close":1765,"change":163,"percent_change":1089,"volume":1766,"transactions":9,"vwap":1765},"2025-11-21",78.42,77.34,43800,{"date":1768,"open":1769,"high":30,"low":1770,"close":937,"change":794,"percent_change":1152,"volume":1771,"transactions":9,"vwap":937},"2025-11-20",78.74,77.74,60000,{"date":1773,"open":995,"high":1774,"low":995,"close":1775,"change":1776,"percent_change":1035,"volume":1777,"transactions":9,"vwap":1775},"2025-11-19",78.92,78.26,0.03,32800,{"date":1779,"open":433,"high":1774,"low":1065,"close":1780,"change":959,"percent_change":1636,"volume":1781,"transactions":9,"vwap":1780},"2025-11-18",78.23,41900,{"date":1783,"open":1784,"high":1784,"low":995,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-17",79.029999,76.95,-2.12,-2.68,28800,{"date":1790,"open":950,"high":1791,"low":1792,"close":1793,"change":1566,"percent_change":355,"volume":1794,"transactions":9,"vwap":1793},"2025-11-14",79.52,77.5,79.07,31200,{"date":1796,"open":1775,"high":1797,"low":1798,"close":1799,"change":573,"percent_change":557,"volume":1800,"transactions":9,"vwap":1799},"2025-11-13",78.75,76.52,77.8,21300,{"date":1802,"open":1758,"high":1740,"low":433,"close":1803,"change":779,"percent_change":610,"volume":1804,"transactions":9,"vwap":1803},"2025-11-12",78.029999,33900,{"date":1806,"open":1004,"high":1109,"low":433,"close":1807,"change":668,"percent_change":539,"volume":1808,"transactions":9,"vwap":1807},"2025-11-11",76.89,39900,{"date":1810,"open":1811,"high":1792,"low":1130,"close":1001,"change":1525,"percent_change":1457,"volume":946,"transactions":9,"vwap":1001},"2025-11-10",76.85,{"date":1813,"open":1162,"high":1814,"low":1815,"close":1051,"change":1816,"percent_change":1817,"volume":1031,"transactions":9,"vwap":1051},"2025-11-07",77.2,74.12,2.26,3.03,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1314,"percent_change":1824,"volume":755,"transactions":9,"vwap":1823},"2025-11-06",73.46,74.96,73.25,74.54,2.14,{"date":1826,"open":590,"high":362,"low":305,"close":582,"change":584,"percent_change":868,"volume":857,"transactions":9,"vwap":582},"2025-11-05",{"date":1828,"open":506,"high":563,"low":1829,"close":1830,"change":405,"percent_change":557,"volume":1831,"transactions":9,"vwap":1830},"2025-11-04",71.35,72.51,25400,{"date":1833,"open":1834,"high":1194,"low":1835,"close":23,"change":601,"percent_change":1380,"volume":1836,"transactions":9,"vwap":23},"2025-11-03",71.94,71.5,36900,{"date":1838,"open":1839,"high":203,"low":1840,"close":1834,"change":1081,"percent_change":94,"volume":1761,"transactions":9,"vwap":1834},"2025-10-31",71.4,70.74,{"date":1842,"open":627,"high":314,"low":627,"close":1843,"change":1081,"percent_change":779,"volume":1326,"transactions":9,"vwap":1843},"2025-10-30",71.14,{"date":1845,"open":1846,"high":582,"low":627,"close":1847,"change":1848,"percent_change":1849,"volume":1761,"transactions":9,"vwap":1847},"2025-10-29",72.59,70.34,-2.23,-3.07,{"date":1851,"open":1414,"high":582,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1261,"transactions":9,"vwap":1853},"2025-10-28",69.67,72.57,2.25,3.2,{"date":1857,"open":1858,"high":1859,"low":1560,"close":1860,"change":1861,"percent_change":1862,"volume":1424,"transactions":9,"vwap":1860},"2025-10-27",69.94,70.59,70.32,0.7,1.01,{"date":1864,"open":880,"high":1446,"low":1865,"close":223,"change":426,"percent_change":1866,"volume":1867,"transactions":9,"vwap":223},"2025-10-24",69,-0.63,44500,{"date":1869,"open":1852,"high":1870,"low":1535,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-23",70.059998,1.21,1.76,33800,{"date":1875,"open":1507,"high":1876,"low":1877,"close":1878,"change":619,"percent_change":178,"volume":1879,"transactions":9,"vwap":1878},"2025-10-22",69.99,68.51,68.85,56400,{"date":1881,"open":1882,"high":1560,"low":1883,"close":1884,"change":1885,"percent_change":26,"volume":1886,"transactions":9,"vwap":1884},"2025-10-21",68.31,67.56,68.87,0.72,52800,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1872,"volume":1893,"transactions":9,"vwap":1891},"2025-10-20",66.97,68.49,68.15,1.18,26600,{"date":1895,"open":1672,"high":1896,"low":1897,"close":1889,"change":1898,"percent_change":897,"volume":748,"transactions":9,"vwap":1889},"2025-10-17",67.57,66.8,-0.2,{"date":1900,"open":1901,"high":1560,"low":1659,"close":1902,"change":1301,"percent_change":316,"volume":1903,"transactions":9,"vwap":1902},"2025-10-16",67.76,67.17,42200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":594,"percent_change":762,"volume":1903,"transactions":9,"vwap":1909},"2025-10-15",68.28,69.38,67.46,67.93,{"date":1911,"open":1912,"high":1387,"low":1522,"close":1607,"change":1402,"percent_change":1913,"volume":802,"transactions":9,"vwap":1607},"2025-10-14",69.12,-1.75,{"date":1915,"open":1916,"high":1448,"low":1916,"close":1917,"change":1259,"percent_change":1824,"volume":1918,"transactions":9,"vwap":1917},"2025-10-13",67.87,69.32,45900,{"date":1920,"open":627,"high":1476,"low":1921,"close":1916,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1916},"2025-10-10",67.63,-2.27,-3.24,86400,{"date":1926,"open":1466,"high":1927,"low":1454,"close":1928,"change":1489,"percent_change":747,"volume":1929,"transactions":9,"vwap":1928},"2025-10-09",71.34,70.14,52400,{"date":1931,"open":874,"high":1853,"low":1932,"close":1933,"change":1620,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-08",70.31,70.6,-2.15,70600,{"date":1937,"open":1938,"high":1938,"low":625,"close":626,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":626},"2025-10-07",74.42,-2.1,-2.83,75100,{"date":1943,"open":391,"high":1944,"low":1815,"close":896,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":896},"2025-10-06",75.58,-1.08,-1.43,49800,{"date":1949,"open":1950,"high":1950,"low":1274,"close":381,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":381},"2025-10-03",77.61,-2.69,-3.45,103800,{"date":1955,"open":1956,"high":1956,"low":1034,"close":1957,"change":991,"percent_change":849,"volume":1958,"transactions":9,"vwap":1957},"2025-10-02",79.72,78.019997,46200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1776,"volume":1966,"transactions":9,"vwap":1964},"2025-10-01",79.25,79.71,79,79.48,0.02,40800,{"date":1968,"open":1969,"high":1970,"low":1740,"close":1971,"change":1575,"percent_change":384,"volume":1972,"transactions":9,"vwap":1971},"2025-09-30",78.73,80.29,79.46,54800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-29",82.2,82.61,78.86,79.019997,-3.1,-3.77,69400,{"date":1983,"open":1984,"high":184,"low":1985,"close":1986,"change":1496,"percent_change":825,"volume":1987,"transactions":9,"vwap":1986},"2025-09-26",81.6,80.77,82.12,72500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1052,"transactions":9,"vwap":1993},"2025-09-25",80.89,81.73,80.089996,81.67,0.94,1.16,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1124,"percent_change":688,"volume":1479,"transactions":9,"vwap":2001},"2025-09-24",80.3,81,80.17,80.73,{"date":2003,"open":937,"high":2004,"low":937,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-23",80.64,80.43,2.55,3.27,45500,{"date":2010,"open":2011,"high":950,"low":1086,"close":2012,"change":1044,"percent_change":519,"volume":2013,"transactions":9,"vwap":2012},"2025-09-22",76.4,77.88,53100,{"date":2015,"open":1758,"high":2016,"low":433,"close":2017,"change":677,"percent_change":746,"volume":1352,"transactions":9,"vwap":2017},"2025-09-19",77.24,76.73,{"date":2019,"open":1001,"high":1792,"low":2020,"close":2021,"change":1449,"percent_change":2022,"volume":1794,"transactions":9,"vwap":2021},"2025-09-18",76.51,77.099998,0.09,{"date":2024,"open":1048,"high":2025,"low":2026,"close":1107,"change":1496,"percent_change":141,"volume":1682,"transactions":9,"vwap":1107},"2025-09-17",77.25,76.58,{"date":2028,"open":1758,"high":2029,"low":1121,"close":2026,"change":883,"percent_change":557,"volume":1958,"transactions":9,"vwap":2026},"2025-09-16",77.18,{"date":2031,"open":1057,"high":2025,"low":1057,"close":1051,"change":375,"percent_change":57,"volume":2032,"transactions":9,"vwap":1051},"2025-09-15",66600,{"date":2034,"open":2026,"high":2035,"low":1086,"close":2036,"change":437,"percent_change":738,"volume":2037,"transactions":9,"vwap":2036},"2025-09-12",77.35,76.72,34700,{"date":2039,"open":1055,"high":1055,"low":1136,"close":1136,"change":2040,"percent_change":1402,"volume":1022,"transactions":9,"vwap":1136},"2025-09-11",-0.94,{"date":2042,"open":2043,"high":1055,"low":2044,"close":1055,"change":1259,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1055},"2025-09-10",76.33,76.24,1.91,28000,{"date":2048,"open":2049,"high":2020,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1836,"transactions":9,"vwap":2050},"2025-09-09",74.41,76.040001,2.04,2.76,{"date":2054,"open":2055,"high":2055,"low":2056,"close":675,"change":117,"percent_change":2057,"volume":795,"transactions":9,"vwap":675},"2025-09-08",74.66,73.62,-0.52,{"date":2059,"open":1079,"high":1079,"low":2060,"close":799,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":799},"2025-09-05",73.56,-1.9,-2.49,105700,{"date":2065,"open":1311,"high":1798,"low":2066,"close":1258,"change":466,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1258},"2025-09-04",75.22,1.64,48100,{"date":2070,"open":324,"high":2071,"low":685,"close":2072,"change":2073,"percent_change":465,"volume":2074,"transactions":9,"vwap":2072},"2025-09-03",75.46,75.059998,0.68,57000,{"date":2076,"open":2077,"high":1323,"low":685,"close":744,"change":375,"percent_change":1286,"volume":1568,"transactions":9,"vwap":744},"2025-09-02",73.99,{"date":2079,"open":777,"high":811,"low":674,"close":2080,"change":2081,"percent_change":446,"volume":1097,"transactions":9,"vwap":2080},"2025-08-29",74.3,0.43,{"date":2083,"open":860,"high":2084,"low":2085,"close":2084,"change":1314,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-28",73.87,72.25,2.16,32300,{"date":2089,"open":2090,"high":23,"low":2090,"close":2091,"change":141,"percent_change":722,"volume":2092,"transactions":9,"vwap":2091},"2025-08-27",71.45,72.31,31800,{"date":2094,"open":874,"high":2095,"low":2096,"close":2097,"change":897,"percent_change":163,"volume":2098,"transactions":9,"vwap":2097},"2025-08-26",72.24,71.3,71.72,35900,{"date":2100,"open":528,"high":1339,"low":285,"close":835,"change":1152,"percent_change":2101,"volume":2102,"transactions":9,"vwap":835},"2025-08-25",-0.88,40300,{"date":2104,"open":881,"high":2105,"low":204,"close":528,"change":217,"percent_change":1260,"volume":2106,"transactions":9,"vwap":528},"2025-08-22",72.76,40700,{"date":2108,"open":2109,"high":2085,"low":1613,"close":2110,"change":668,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-21",71.64,71.28,-0.15,66900,{"date":2114,"open":1483,"high":273,"low":1393,"close":2115,"change":837,"percent_change":610,"volume":2116,"transactions":9,"vwap":2115},"2025-08-20",71.39,58000,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":25,"volume":1777,"transactions":9,"vwap":2121},"2025-08-19",69.26,70.65,70.35,0.54,{"date":2124,"open":204,"high":866,"low":1461,"close":1456,"change":1743,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1456},"2025-08-18",-1.63,67800,{"date":2128,"open":2129,"high":194,"low":2129,"close":2130,"change":2131,"percent_change":1250,"volume":2132,"transactions":9,"vwap":2130},"2025-08-15",70.67,70.97,-0.62,57200,{"date":2134,"open":1501,"high":590,"low":2135,"close":2136,"change":667,"percent_change":668,"volume":2137,"transactions":9,"vwap":2136},"2025-08-14",71.21,71.59,39800,{"date":2139,"open":1625,"high":2140,"low":1477,"close":2141,"change":843,"percent_change":944,"volume":2142,"transactions":9,"vwap":2141},"2025-08-13",72.4,71.67,60400,{"date":2144,"open":1429,"high":204,"low":2145,"close":2120,"change":384,"percent_change":1081,"volume":2146,"transactions":9,"vwap":2120},"2025-08-12",69.91,32900,{"date":2148,"open":1466,"high":204,"low":1690,"close":2149,"change":677,"percent_change":1011,"volume":2150,"transactions":9,"vwap":2149},"2025-08-11",70.089996,33500,{"date":2152,"open":1858,"high":1625,"low":2153,"close":1613,"change":476,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1613},"2025-08-08",68.41,0.74,35300,{"date":2157,"open":2158,"high":1839,"low":2159,"close":1858,"change":1866,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1858},"2025-08-07",70.54,69.71,-0.89,50600,{"date":2163,"open":1891,"high":1478,"low":1891,"close":254,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":254},"2025-08-06",2.52,3.7,63000,{"date":2168,"open":2169,"high":1648,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-05",66.080002,65.15,68.050003,1.95,2.95,57300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1586,"change":1286,"percent_change":437,"volume":938,"transactions":9,"vwap":1586},"2025-08-04",66,66.19,65.5,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":897,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-01",66.26,65.65,65.99,-0.45,25500,{"date":2188,"open":2182,"high":2189,"low":2190,"close":2191,"change":406,"percent_change":163,"volume":821,"transactions":9,"vwap":2191},"2025-07-31",66.75,66.050003,66.29,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1592,"change":557,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1592},"2025-07-30",66.63,66.83,66.010002,-0.43,17400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":146,"volume":2206,"transactions":9,"vwap":2204},"2025-07-29",66.64,66.91,66.18,66.86,0.46,29500,{"date":2208,"open":2169,"high":2209,"low":2210,"close":1601,"change":583,"percent_change":1146,"volume":2211,"transactions":9,"vwap":1601},"2025-07-28",66.53,65.83,22100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":557,"percent_change":426,"volume":2218,"transactions":9,"vwap":2217},"2025-07-25",65.79,66.24,65.78,66.059998,34200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":712,"percent_change":687,"volume":2224,"transactions":9,"vwap":2222},"2025-07-24",66.07,66.35,65.41,20200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2073,"percent_change":837,"volume":2231,"transactions":9,"vwap":2230},"2025-07-23",65.55,66.2,65.3,66.17,21400,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":619,"percent_change":178,"volume":2237,"transactions":9,"vwap":2236},"2025-07-22",65.4,65.76,65.49,24100,{"date":2239,"open":2221,"high":2240,"low":2241,"close":2241,"change":1152,"percent_change":2242,"volume":938,"transactions":9,"vwap":2241},"2025-07-21",66.12,65.51,-0.97,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":583,"percent_change":476,"volume":1749,"transactions":9,"vwap":2247},"2025-07-18",65.85,66.41,66.15,{"date":2249,"open":2250,"high":2177,"low":2250,"close":2251,"change":122,"percent_change":584,"volume":2252,"transactions":9,"vwap":2251},"2025-07-17",65.35,65.81,20600,{"date":2254,"open":2255,"high":2256,"low":2179,"close":2179,"change":405,"percent_change":574,"volume":2257,"transactions":9,"vwap":2179},"2025-07-16",65.6,66.39,27800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":257,"percent_change":997,"volume":2264,"transactions":9,"vwap":2263},"2025-07-15",66.5,66.71,65.59,65.71,22000,{"date":2266,"open":1580,"high":1679,"low":2230,"close":2267,"change":875,"percent_change":1575,"volume":2268,"transactions":9,"vwap":2267},"2025-07-14",66.7,34000,{"date":2270,"open":2177,"high":2271,"low":2177,"close":2246,"change":658,"percent_change":1417,"volume":2231,"transactions":9,"vwap":2246},"2025-07-11",66.79,{"date":2273,"open":2190,"high":2274,"low":2190,"close":2217,"change":297,"percent_change":298,"volume":2275,"transactions":9,"vwap":2217},"2025-07-10",66.93,17600,{"date":2277,"open":2278,"high":2278,"low":2217,"close":1586,"change":975,"percent_change":50,"volume":946,"transactions":9,"vwap":1586},"2025-07-09",67.2,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2086,"volume":2284,"transactions":9,"vwap":2282},"2025-07-08",65.7,67.029999,1.42,24600,{"date":2286,"open":2260,"high":2287,"low":2229,"close":2288,"change":2160,"percent_change":168,"volume":2289,"transactions":9,"vwap":2288},"2025-07-07",66.74,65.61,30500,{"date":2291,"open":2292,"high":2293,"low":2191,"close":2260,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2260},"2025-07-03",67.14,67.37,-0.73,-1.09,35000,{"date":2298,"open":2189,"high":2299,"low":2209,"close":2300,"change":601,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-02",67.39,67.23,1.17,20800,{"date":2304,"open":2271,"high":2305,"low":2306,"close":2307,"change":573,"percent_change":549,"volume":2308,"transactions":9,"vwap":2307},"2025-07-01",66.87,66.25,66.45,19900,{"date":2310,"open":2311,"high":1593,"low":2203,"close":2312,"change":1776,"percent_change":1036,"volume":924,"transactions":9,"vwap":2312},"2025-06-30",66.76,66.68,{"date":2314,"open":2315,"high":2316,"low":2317,"close":1573,"change":1117,"percent_change":843,"volume":2318,"transactions":9,"vwap":1573},"2025-06-27",66.3,67.12,66.019997,18000,{"date":2320,"open":2321,"high":2228,"low":2183,"close":2322,"change":287,"percent_change":1495,"volume":1831,"transactions":9,"vwap":2322},"2025-06-26",66.089996,65.98,{"date":2324,"open":1592,"high":1671,"low":2325,"close":2326,"change":1060,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-25",65.52,65.77,-1.17,27100,{"date":2330,"open":2331,"high":2189,"low":2332,"close":2333,"change":2334,"percent_change":2051,"volume":1626,"transactions":9,"vwap":2333},"2025-06-24",65.19,65.050003,66.55,1.33,{"date":2336,"open":2247,"high":2337,"low":2338,"close":2339,"change":975,"percent_change":640,"volume":2340,"transactions":9,"vwap":2339},"2025-06-23",66.66,64.57,65.22,54700,{"date":2342,"open":2315,"high":2260,"low":2343,"close":2247,"change":593,"percent_change":1898,"volume":1766,"transactions":9,"vwap":2247},"2025-06-20",65.8,{"date":2345,"open":2305,"high":2305,"low":2346,"close":2347,"change":1965,"percent_change":1776,"volume":2348,"transactions":9,"vwap":2347},"2025-06-18",65.75,66.28,41600,{"date":2350,"open":2260,"high":1588,"low":2321,"close":2182,"change":882,"percent_change":1075,"volume":2351,"transactions":9,"vwap":2182},"2025-06-17",31300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1301,"percent_change":1602,"volume":2358,"transactions":9,"vwap":2357},"2025-06-16",66.51,67.24,66.029999,66.42,21900,{"date":2360,"open":2361,"high":2362,"low":2177,"close":1581,"change":601,"percent_change":2301,"volume":2363,"transactions":9,"vwap":1581},"2025-06-13",66.88,67.25,27600,{"date":2365,"open":2184,"high":1659,"low":2346,"close":1601,"change":667,"percent_change":1643,"volume":2302,"transactions":9,"vwap":1601},"2025-06-12",{"date":2367,"open":2177,"high":2209,"low":2368,"close":2369,"change":1081,"percent_change":984,"volume":2370,"transactions":9,"vwap":2369},"2025-06-11",65.46,66.48,30900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":762,"percent_change":117,"volume":961,"transactions":9,"vwap":2376},"2025-06-10",66.32,66.49,65.25,65.68,{"date":2378,"open":1661,"high":2379,"low":2255,"close":2380,"change":1319,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-09",67.29,65.94,-1.58,91500,{"date":2384,"open":2195,"high":2385,"low":2189,"close":1659,"change":1389,"percent_change":1582,"volume":2386,"transactions":9,"vwap":1659},"2025-06-06",67.38,16000,{"date":2388,"open":2389,"high":2390,"low":2333,"close":1678,"change":196,"percent_change":196,"volume":1186,"transactions":9,"vwap":1678},"2025-06-05",66.85,67.31,{"date":2392,"open":2393,"high":1901,"low":2394,"close":2395,"change":1423,"percent_change":1668,"volume":2275,"transactions":9,"vwap":2395},"2025-06-04",67.44,66.54,66.82,{"date":2397,"open":2267,"high":2398,"low":2246,"close":2399,"change":146,"percent_change":2400,"volume":2106,"transactions":9,"vwap":2399},"2025-06-03",67.59,67.43,1.03,{"date":2402,"open":2195,"high":1541,"low":2403,"close":2287,"change":813,"percent_change":770,"volume":2404,"transactions":9,"vwap":2287},"2025-06-02",66.43,28100,{"date":2406,"open":2189,"high":2407,"low":2178,"close":2373,"change":267,"percent_change":364,"volume":2408,"transactions":9,"vwap":2373},"2025-05-30",67.22,33400,{"date":2410,"open":1659,"high":1548,"low":2306,"close":2411,"change":1705,"percent_change":227,"volume":2412,"transactions":9,"vwap":2411},"2025-05-29",67.010002,37800,{"date":2414,"open":2415,"high":2416,"low":2196,"close":2417,"change":286,"percent_change":1123,"volume":1538,"transactions":9,"vwap":2417},"2025-05-28",66.84,66.98,66.6,{"date":2419,"open":2230,"high":2420,"low":2251,"close":2307,"change":713,"percent_change":529,"volume":2412,"transactions":9,"vwap":2307},"2025-05-27",66.69,{"date":2422,"open":2403,"high":2416,"low":2423,"close":2424,"change":594,"percent_change":395,"volume":2425,"transactions":9,"vwap":2424},"2025-05-23",65.38,66.21,9800,{"date":2427,"open":2346,"high":2305,"low":2428,"close":2256,"change":1575,"percent_change":1117,"volume":2046,"transactions":9,"vwap":2256},"2025-05-22",65.39,{"date":2430,"open":2179,"high":1571,"low":2431,"close":2432,"change":297,"percent_change":298,"volume":2289,"transactions":9,"vwap":2432},"2025-05-21",65.43,65.95,{"date":2434,"open":2432,"high":2435,"low":2436,"close":2184,"change":57,"percent_change":286,"volume":2437,"transactions":9,"vwap":2184},"2025-05-20",66.36,65.37,13700,{"date":2439,"open":1601,"high":2201,"low":2250,"close":2440,"change":678,"percent_change":415,"volume":2441,"transactions":9,"vwap":2440},"2025-05-19",65.89,39000,{"date":2443,"open":2380,"high":1672,"low":31,"close":1601,"change":1685,"percent_change":141,"volume":1777,"transactions":9,"vwap":1601},"2025-05-16",{"date":2445,"open":2210,"high":2260,"low":2263,"close":2196,"change":2446,"percent_change":43,"volume":961,"transactions":9,"vwap":2196},"2025-05-15",-0.31,{"date":2448,"open":2449,"high":2260,"low":2450,"close":2373,"change":1524,"percent_change":287,"volume":2451,"transactions":9,"vwap":2373},"2025-05-14",65.86,65.57,23700,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2203,"change":1158,"percent_change":1030,"volume":1651,"transactions":9,"vwap":2203},"2025-05-13",65.12,66.73,{"date":2457,"open":2458,"high":2191,"low":2459,"close":2436,"change":1536,"percent_change":2460,"volume":2351,"transactions":9,"vwap":2436},"2025-05-12",65.34,64.47,1.4,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2459,"change":374,"percent_change":2022,"volume":2466,"transactions":9,"vwap":2459},"2025-05-09",64.44,64.8,63.75,12400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1324,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-08",63.44,64.99,62.56,64.41,2.66,22700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":703,"percent_change":1059,"volume":2481,"transactions":9,"vwap":2480},"2025-05-07",63.12,63.58,62.35,62.74,46400,{"date":2483,"open":2484,"high":2485,"low":185,"close":2477,"change":2486,"percent_change":415,"volume":2487,"transactions":9,"vwap":2477},"2025-05-06",63.9,64.14,-0.49,54500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1181,"volume":2495,"transactions":9,"vwap":2493},"2025-05-05",64.74,64.97,63.6,63.61,-1.51,78000,{"date":2497,"open":2498,"high":2183,"low":2499,"close":2454,"change":794,"percent_change":1301,"volume":2408,"transactions":9,"vwap":2454},"2025-05-02",65.28,64.6,{"date":2501,"open":2178,"high":2502,"low":2503,"close":2504,"change":573,"percent_change":2505,"volume":2451,"transactions":9,"vwap":2504},"2025-05-01",66.9,65.2,65.62,-0.35,{"date":2507,"open":2508,"high":1593,"low":2509,"close":2245,"change":991,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2245},"2025-04-30",67.059998,65,-2.17,21700,{"date":2513,"open":1666,"high":1662,"low":1678,"close":2390,"change":57,"percent_change":286,"volume":2514,"transactions":9,"vwap":2390},"2025-04-29",18900,{"date":189,"open":2354,"high":2516,"low":2354,"close":1666,"change":1861,"percent_change":1207,"volume":2517,"transactions":9,"vwap":1666},67.54,25700]