[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBOC":3,"homepage-market-summary":35,"stock-historical-IBOC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBOC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"International Bancshares Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","International Bancshares Corp is a registered multibank financial holding company providing a diversified range of commercial and retail banking services in its main banking and branch facilities located in north, south, central, and southeast Texas and the State of Oklahoma.. The company provides commercial and retail banking services in Texas and Oklahoma. The services provided by the bank include checking, savings, bank cards, lending, insurance, mortgage, investments, and other services.","2,319","Laredo, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0905,1.46,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},69.84,69.66,70.365,69.19,69.12,0.72,1.04,380466.042507,10765,69.6853,78.46,63.2,329320.220925224,43.5,7823,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},58.22,291493,106395055.231306,15.96,"2025-04-22",[187,188,198,209,220,229,239,249,260,269,279,289,297,308,319,330,340,350,359,369,379,389,400,409,418,427,437,445,454,464,474,483,491,502,513,523,534,545,553,563,574,585,595,606,617,628,636,646,655,664,674,684,695,704,715,723,731,737,744,752,761,768,776,781,789,797,805,814,822,828,835,842,849,856,862,869,875,883,890,897,906,913,921,925,932,940,946,952,959,965,973,980,983,989,995,1003,1012,1019,1024,1031,1038,1044,1051,1057,1064,1067,1074,1080,1084,1093,1098,1102,1108,1113,1118,1123,1128,1133,1141,1149,1154,1159,1164,1171,1179,1186,1193,1200,1205,1212,1219,1225,1232,1239,1246,1253,1262,1269,1277,1284,1290,1297,1303,1310,1318,1326,1333,1341,1348,1353,1360,1368,1374,1381,1388,1396,1402,1409,1414,1420,1425,1431,1438,1442,1450,1456,1463,1469,1475,1480,1486,1492,1498,1504,1509,1516,1520,1526,1535,1541,1547,1556,1560,1567,1571,1578,1584,1590,1599,1606,1612,1618,1625,1630,1634,1639,1645,1652,1658,1664,1670,1675,1680,1686,1694,1701,1706,1712,1716,1724,1730,1736,1742,1750,1756,1762,1770,1778,1785,1791,1798,1806,1813,1820,1825,1831,1836,1843,1847,1853,1861,1867,1873,1878,1883,1888,1892,1896,1902,1907,1914,1921,1929,1931,1936,1940,1947,1951,1956,1961,1966,1970,1975,1979,1982,1985,1991,1994,1998,2002,2006,2011,2016,2021,2025,2029,2035,2041,2046,2052,2056,2063,2067,2070,2076,2081,2086,2091,2095,2100,2107,2113,2117,2122,2126,2131,2135,2140,2146,2150,2155,2160,2165,2169,2173,2177,2182,2187,2192,2196,2201,2206,2212,2215,2220,2224,2229,2233,2239,2244,2250,2253,2258,2261,2265,2268,2274,2281,2288,2294,2298,2304,2309,2316,2323,2330,2337,2343,2351,2356,2363,2369,2374,2382,2388,2396,2404,2411,2418,2425,2433,2440,2446,2451,2459,2465,2471,2477,2481,2486,2491,2499,2505,2511,2515,2521,2525,2532,2539,2546,2553,2559,2566,2573,2578],{"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":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",68.37,69.2,67.755,0.625,0.91,552495.976092,13189,68.8405,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",68.9,69.13,68.1,68.495,-0.445,-0.65,340187.721551,7324,68.4576,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",69.53,69.58,68.6,68.94,-0.59,-0.85,318639.190255,8170,68.9273,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":225,"percent_change":215,"volume":226,"transactions":227,"vwap":228},"2026-09-28",69.89,70.08,69.35,-0.41,374800.870142,10261,69.5966,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",69.39,70.19,69.94,0.55,0.79,344916.152566,10425,69.8815,{"date":240,"open":241,"high":242,"low":243,"close":231,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",69.38,69.6,68.68,0.28,0.41,383740.442443,12158,69.2434,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",69.7,70,69.1,69.11,-0.64,-0.92,312723.853818,9156,69.3959,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":225,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",70.54,70.975,69.75,-0.58,321555.758019,9308,69.9596,{"date":270,"open":262,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",70.875,70.13,70.16,-0.08,-0.11,314377.56502,9633,70.3725,{"date":280,"open":232,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",70.52,69.73,70.24,-0.28,-0.4,1124037.585329,8746,70.2388,{"date":290,"open":291,"high":292,"low":293,"close":281,"change":225,"percent_change":265,"volume":294,"transactions":295,"vwap":296},"2026-09-17",71.51,71.61,70.5,334170.001197,9750,70.7698,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",71.34,71.64,69.93,70.93,-0.56,-0.78,428886.728728,12499,70.9358,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",71.65,72.18,71.4,71.49,-0.27,-0.38,356689.482496,10019,71.5918,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",71.07,72.09,70.92,71.76,0.82,1.16,442831.569532,12473,71.6999,{"date":331,"open":332,"high":333,"low":262,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",71.74,71.96,70.94,-0.1,-0.14,320526.202016,7805,70.8961,{"date":341,"open":342,"high":321,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",70.61,69.87,71.04,0.43,0.61,335457.604331,9300,70.7005,{"date":351,"open":352,"high":353,"low":272,"close":342,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",71.03,71.06,-0.75,-1.05,313322.761516,10566,70.532,{"date":360,"open":332,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",71.86,71.18,71.36,-0.55,-0.76,350164.942783,9956,71.5285,{"date":370,"open":371,"high":372,"low":344,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",71.31,72.085,71.91,0.37,0.52,277518.154098,8858,71.8576,{"date":380,"open":381,"high":382,"low":293,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",70.95,71.945,71.54,0.92,1.3,301833.274173,8812,71.3568,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",70.03,71.135,69.975341,70.62,0.98,1.41,409001.948259,11366,70.7236,{"date":401,"open":232,"high":402,"low":231,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",71.01,69.64,-0.52,-0.74,320490.631904,9946,69.8749,{"date":410,"open":411,"high":411,"low":412,"close":273,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",70.82,70.01,-0.77,-1.09,272321.697893,6202,70.2168,{"date":419,"open":420,"high":421,"low":422,"close":302,"change":147,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",70.68,71.29,70.4301,0.45,286316.675973,7416,70.8548,{"date":428,"open":429,"high":430,"low":431,"close":342,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",70.57,70.705,69.595,-0.16,-0.23,244090.901153,8064,70.41,{"date":438,"open":352,"high":299,"low":342,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",70.77,-0.04,-0.06,230780.710906,8256,70.8489,{"date":446,"open":383,"high":383,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",70.7,70.81,-0.73,-1.02,183203.933855,5877,70.8838,{"date":455,"open":456,"high":457,"low":458,"close":383,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",71.47,72.415,71.44,0.05,0.07,228183.646001,8238,71.7129,{"date":465,"open":466,"high":467,"low":468,"close":313,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",72.3,72.57,71.23,-0.21,-0.29,281675.191059,7538,71.626,{"date":475,"open":363,"high":476,"low":402,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",71.94,71.7,0.17,0.24,293502.963136,8518,71.6443,{"date":484,"open":467,"high":485,"low":299,"close":486,"change":78,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",72.835,71.53,-1.49,272185.82769,8719,71.8221,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",73.5,73.54,72.27,72.61,-0.53,-0.72,238243.77729,7947,72.5968,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",73.11,73.8,72.875,73.14,-0.24,-0.33,219913.302412,7908,73.1059,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":440,"volume":520,"transactions":521,"vwap":522},"2026-08-14",72.68,73.4,72.67,73.38,-0.03,193522.3655,6534,73.2384,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",73.12,73.51,72.775,73.41,0.7,0.96,398329.029264,9938,73.1415,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",72.04,72.995,71.77,72.71,0.67,0.93,349752.9513,10592,72.6301,{"date":546,"open":547,"high":548,"low":333,"close":536,"change":413,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",72.94,73.1,-1.06,264910.677418,10017,72.3204,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":405,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",73.19,73.505,72.05,72.81,-1.01,406103.019174,11320,72.6599,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",74.68,75.835,72.32,73.55,-1.56,-2.08,386224.369497,10972,73.9736,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",76.4,76.64,75,75.11,-0.79,-1.04,391842.934519,9840,75.5075,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",76.63,75.515,75.9,-0.35,-0.46,331131.225601,9959,75.9652,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",76.13,76.94,75.8,76.25,0.03,0.04,432054.659989,12319,76.4254,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",77.2,77.94,75.925,76.22,-0.32,-0.42,361176.91928,10085,76.3926,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",76.26,76.62,74.31,76.54,0.2,0.26,310512.233676,9490,76.1662,{"date":629,"open":630,"high":631,"low":600,"close":632,"change":612,"percent_change":613,"volume":633,"transactions":634,"vwap":635},"2026-07-30",76.82,77.14,76.34,188473.335243,7016,76.4824,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":450,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",77.33,77.8,76.58,76.66,-1.31,358172.069143,11305,77.0941,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":87,"volume":652,"transactions":653,"vwap":654},"2026-07-28",77,78.02,77.68,1.03,201844.588494,6459,77.7085,{"date":656,"open":657,"high":658,"low":576,"close":659,"change":336,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",77.09,77.5425,76.65,-0.18,228932.4306,5394,76.6949,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":651,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",76.12,77.11,76.03,76.79,1.36,207224.485897,6949,76.8237,{"date":675,"open":676,"high":599,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",75.22,74.51,75.76,-0.13,-0.17,308413.470787,8310,75.4072,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",75.79,76,75.06,75.89,0.22,0.29,277747.0646,8234,75.7468,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":613,"percent_change":364,"volume":701,"transactions":702,"vwap":703},"2026-07-21",75.73,75.96,74.93,75.67,295062.366344,9948,75.5863,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",76.48,76.6,75.75,76.09,-0.44,-0.57,289771.948837,8970,76.046,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":642,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-17",77.029999,77.83,75.91,76.53,-1.68,343700,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",75.62,77.86,77.84,2.22,2.94,361400,{"date":732,"open":733,"high":666,"low":734,"close":725,"change":132,"percent_change":735,"volume":736,"transactions":9,"vwap":725},"2026-07-15",75.4,75.23,0.53,260900,{"date":738,"open":739,"high":740,"low":741,"close":676,"change":205,"percent_change":742,"volume":743,"transactions":9,"vwap":676},"2026-07-14",75.92,76.15,74.96,-0.86,315800,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":423,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-13",75.82,76.35,75.16,75.87,0.6,306400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",75.15,75.6,74.95,75.42,0.27,0.36,216900,{"date":762,"open":763,"high":764,"low":765,"close":754,"change":766,"percent_change":25,"volume":767,"transactions":9,"vwap":754},"2026-07-09",74.67,75.72,74.65,0.54,345600,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",75.94,74.39,74.61,-1.37,-1.8,407600,{"date":777,"open":619,"high":778,"low":599,"close":779,"change":679,"percent_change":680,"volume":780,"transactions":9,"vwap":779},"2026-07-07",76.67,75.98,272900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":244,"volume":788,"transactions":9,"vwap":786},"2026-07-06",75.77,76.17,74.66,76.11,0.21,241100,{"date":790,"open":791,"high":792,"low":793,"close":589,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":589},"2026-07-02",77.089996,77.38,75.51,-1.12,-1.45,318700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":396,"volume":804,"transactions":9,"vwap":802},"2026-07-01",76.16,77.35,75.69,77.019997,1.07,426600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",76.18,76.43,75.45,75.95,-0.19,-0.25,449500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":721,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",77.15,77.31,76.040001,76.14,-2.16,496700,{"date":823,"open":824,"high":30,"low":825,"close":826,"change":25,"percent_change":541,"volume":827,"transactions":9,"vwap":826},"2026-06-26",77.52,76.87,77.82,1700300,{"date":829,"open":830,"high":800,"low":622,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",76.56,77.099998,0.64,0.84,355900,{"date":836,"open":666,"high":837,"low":838,"close":839,"change":766,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-24",76.92,75.93,76.46,0.71,445600,{"date":843,"open":844,"high":632,"low":845,"close":739,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":739},"2026-06-23",75.33,75.27,0.81,1.08,350400,{"date":850,"open":851,"high":852,"low":851,"close":579,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":579},"2026-06-22",73.74,75.28,1.55,2.11,372800,{"date":857,"open":858,"high":859,"low":528,"close":860,"change":519,"percent_change":440,"volume":861,"transactions":9,"vwap":860},"2026-06-18",73.96,74.86,73.56,1044700,{"date":863,"open":864,"high":749,"low":865,"close":866,"change":867,"percent_change":868,"volume":813,"transactions":9,"vwap":866},"2026-06-17",75.17,72.82,73.59,-1.92,-2.54,{"date":870,"open":764,"high":739,"low":871,"close":793,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":793},"2026-06-16",75.029999,0.42,0.56,275500,{"date":876,"open":877,"high":667,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",76.74,74.91,75.089996,-1.44,-1.88,349800,{"date":884,"open":770,"high":885,"low":886,"close":720,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":720},"2026-06-12",76.73,75.57,0.86,1.14,413500,{"date":891,"open":892,"high":893,"low":894,"close":700,"change":759,"percent_change":895,"volume":896,"transactions":9,"vwap":700},"2026-06-11",75.61,75.99,74.88,0.48,365400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",74.82,75.63,74.78,75.31,0.83,1.11,484400,{"date":907,"open":858,"high":908,"low":858,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",75.68,74.48,0.99,1.35,361900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":529,"volume":920,"transactions":9,"vwap":918},"2026-06-08",73.3,74.13,73.010002,73.49,0.51,361800,{"date":922,"open":547,"high":923,"low":547,"close":924,"change":602,"percent_change":459,"volume":743,"transactions":9,"vwap":924},"2026-06-05",73.83,72.98,{"date":926,"open":927,"high":928,"low":927,"close":547,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":547},"2026-06-04",71.9,73.099998,1.94,2.73,278800,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",71.62,70.76,71,-0.99,-1.38,332000,{"date":941,"open":394,"high":942,"low":394,"close":943,"change":803,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-02",72.29,71.99,1.51,260700,{"date":947,"open":948,"high":948,"low":293,"close":323,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":323},"2026-06-01",71.69,-1.24,-1.72,249400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":812,"percent_change":590,"volume":958,"transactions":9,"vwap":957},"2026-05-29",72.22,72.78,71.98,72.16,390500,{"date":960,"open":956,"high":961,"low":312,"close":962,"change":963,"percent_change":127,"volume":964,"transactions":9,"vwap":962},"2026-05-28",72.56,72.41,0.18,280700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":794,"volume":972,"transactions":9,"vwap":970},"2026-05-27",73.059998,73.18,71.82,72.23,-0.82,287800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":758,"percent_change":374,"volume":979,"transactions":9,"vwap":978},"2026-05-26",72.86,73.72,72.47,73.050003,425800,{"date":981,"open":956,"high":917,"low":332,"close":955,"change":530,"percent_change":87,"volume":982,"transactions":9,"vwap":955},"2026-05-22",244800,{"date":984,"open":985,"high":957,"low":312,"close":969,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":969},"2026-05-21",71.87,-0.6,-0.83,363400,{"date":990,"open":477,"high":991,"low":992,"close":993,"change":840,"percent_change":910,"volume":994,"transactions":9,"vwap":993},"2026-05-20",73.27,71.5,72.42,234300,{"date":996,"open":997,"high":998,"low":383,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-19",72.010002,72.28,71.71,-0.49,-0.68,185300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-18",70.96,72.31,70.85,72.2,1.37,1.93,255000,{"date":1013,"open":934,"high":1014,"low":1015,"close":1016,"change":216,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",71.63,70.28,70.83,-1.19,261400,{"date":1020,"open":999,"high":942,"low":313,"close":1021,"change":245,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-14",71.68,0.58,253300,{"date":1025,"open":1026,"high":1027,"low":936,"close":1028,"change":1029,"percent_change":569,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",72,72.35,71.27,-1.13,302200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":303,"percent_change":413,"volume":1037,"transactions":9,"vwap":1036},"2026-05-12",72.96,73.019997,71.32,72.4,290200,{"date":1039,"open":1040,"high":1041,"low":998,"close":1033,"change":1042,"percent_change":613,"volume":1043,"transactions":9,"vwap":1033},"2026-05-11",73.22,73.46,-0.31,331500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":991,"change":1049,"percent_change":1049,"volume":1050,"transactions":9,"vwap":991},"2026-05-08",73.15,74.34,73.080002,0.01,284700,{"date":1052,"open":1053,"high":516,"low":1054,"close":1055,"change":529,"percent_change":530,"volume":1056,"transactions":9,"vwap":1055},"2026-05-07",72.69,72.51,73.26,295800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":961,"change":1062,"percent_change":904,"volume":1063,"transactions":9,"vwap":961},"2026-05-06",72.45,73.07,72.15,0.8,238600,{"date":1065,"open":1035,"high":476,"low":381,"close":324,"change":832,"percent_change":72,"volume":1066,"transactions":9,"vwap":324},"2026-05-05",208200,{"date":1068,"open":1069,"high":477,"low":1070,"close":1071,"change":1072,"percent_change":354,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",71.25,70.66,71.12,-0.54,253100,{"date":1075,"open":332,"high":1076,"low":1077,"close":1078,"change":274,"percent_change":275,"volume":1079,"transactions":9,"vwap":1078},"2026-05-01",72.66,71.21,71.66,278700,{"date":1081,"open":1082,"high":942,"low":342,"close":332,"change":1022,"percent_change":325,"volume":1083,"transactions":9,"vwap":332},"2026-04-30",70.69,286600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-29",72.059998,72.34,71.029999,71.16,-1.35,-1.86,194200,{"date":1094,"open":1095,"high":975,"low":1096,"close":1054,"change":903,"percent_change":326,"volume":1097,"transactions":9,"vwap":1054},"2026-04-28",72.050003,71.97,218900,{"date":1099,"open":371,"high":1100,"low":371,"close":1021,"change":374,"percent_change":375,"volume":1101,"transactions":9,"vwap":1021},"2026-04-27",72.13,249300,{"date":1103,"open":1096,"high":1054,"low":1104,"close":371,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":371},"2026-04-24",71.099998,-0.96,-1.33,294100,{"date":1109,"open":371,"high":962,"low":1110,"close":495,"change":326,"percent_change":1111,"volume":1112,"transactions":9,"vwap":495},"2026-04-23",70.74,1.63,226300,{"date":1114,"open":383,"high":1115,"low":342,"close":1116,"change":811,"percent_change":314,"volume":1117,"transactions":9,"vwap":1116},"2026-04-22",71.89,71.11,199800,{"date":1119,"open":957,"high":961,"low":1120,"close":1121,"change":742,"percent_change":1017,"volume":1122,"transactions":9,"vwap":1121},"2026-04-21",71.059998,71.3,203800,{"date":1124,"open":957,"high":924,"low":1125,"close":957,"change":1126,"percent_change":469,"volume":1127,"transactions":9,"vwap":957},"2026-04-20",72.080002,-0.15,209500,{"date":1129,"open":299,"high":525,"low":1035,"close":1006,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1006},"2026-04-17",1.76,2.49,415800,{"date":1134,"open":439,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-16",70.84,70.32,70.55,-0.62,-0.87,262200,{"date":1142,"open":373,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-15",72.38,70.6,71.17,-0.91,-1.26,339700,{"date":1150,"open":957,"high":962,"low":363,"close":1125,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1125},"2026-04-14",-0.26,-0.36,266200,{"date":1155,"open":1156,"high":977,"low":1157,"close":1087,"change":142,"percent_change":384,"volume":1158,"transactions":9,"vwap":1087},"2026-04-13",71.52,70.98,358600,{"date":1160,"open":458,"high":948,"low":1161,"close":1021,"change":1162,"percent_change":519,"volume":1163,"transactions":9,"vwap":1021},"2026-04-10",70.88,-0.02,299700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":477,"change":385,"percent_change":1169,"volume":1170,"transactions":9,"vwap":477},"2026-04-09",69.91,72.19,69.8,1.85,510600,{"date":1172,"open":1173,"high":439,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-08",69.79,69.55,70.4,2.17,3.18,663400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":519,"percent_change":440,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",67.98,68.86,67.79,68.23,439000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":58,"percent_change":25,"volume":1192,"transactions":9,"vwap":1191},"2026-04-06",67.67,68.45,66.89,68.26,252000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":335,"percent_change":1126,"volume":1199,"transactions":9,"vwap":1198},"2026-04-02",67.32,67.96,66.81,67.77,494200,{"date":1201,"open":1202,"high":213,"low":1202,"close":1203,"change":1022,"percent_change":887,"volume":1204,"transactions":9,"vwap":1203},"2026-04-01",67.38,67.87,541800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":127,"percent_change":374,"volume":1211,"transactions":9,"vwap":1210},"2026-03-31",67.84,68.18,66.8,67.29,819400,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":612,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-30",67.97,66.77,67.040001,-0.48,331100,{"date":1220,"open":1221,"high":1208,"low":1222,"close":1223,"change":1000,"percent_change":498,"volume":1224,"transactions":9,"vwap":1223},"2026-03-27",67.55,67.11,67.36,359200,{"date":1226,"open":1227,"high":1181,"low":1228,"close":1229,"change":1230,"percent_change":787,"volume":1231,"transactions":9,"vwap":1229},"2026-03-26",67.33,67.19,67.85,0.14,266100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":679,"percent_change":811,"volume":1238,"transactions":9,"vwap":1237},"2026-03-25",68.38,68.77,67.49,67.71,306700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1207,"change":1244,"percent_change":1245,"volume":988,"transactions":9,"vwap":1207},"2026-03-24",66.98,68.48,66.92,0.23,0.34,{"date":1247,"open":1248,"high":1249,"low":1221,"close":1250,"change":530,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-23",68.27,69.42,67.61,1.44,472300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-20",66.95,67.22,66.099998,66.65,-0.3,-0.45,3547900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1255,"change":919,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1255},"2026-03-19",66.080002,67.34,65.52,0.77,392100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":986,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-18",66.46,66.74,66.029999,66.44,-0.89,450400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1216,"change":1282,"percent_change":963,"volume":1283,"transactions":9,"vwap":1216},"2026-03-17",67.28,67.59,66.27,0.12,403900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1243,"change":303,"percent_change":987,"volume":1289,"transactions":9,"vwap":1243},"2026-03-16",67.99,68.12,66.9,388500,{"date":1291,"open":1292,"high":1248,"low":1293,"close":1294,"change":1295,"percent_change":479,"volume":1296,"transactions":9,"vwap":1294},"2026-03-13",67.5,66.67,67.48,0.16,415400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1195,"change":691,"percent_change":345,"volume":1302,"transactions":9,"vwap":1195},"2026-03-12",65.8,67.44,65.57,370200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1295,"percent_change":479,"volume":1309,"transactions":9,"vwap":1308},"2026-03-11",66.32,67.17,65.76,67.029999,350100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":433,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-10",66.62,68.13,66.29,66.87,-0.34,442000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":887,"volume":1325,"transactions":9,"vwap":1323},"2026-03-09",65.63,67.54,64.22,67.099998,0.57,482700,{"date":1327,"open":1328,"high":1258,"low":1329,"close":1330,"change":710,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-06",65.22,64.24,66.53,-0.66,350600,{"date":1334,"open":1313,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-05",68.33,66.16,66.97,-1.65,-2.4,449400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1347,"volume":1231,"transactions":9,"vwap":1346},"2026-03-04",69,69.43,68.4,68.62,0,{"date":1349,"open":1350,"high":1351,"low":1336,"close":1346,"change":479,"percent_change":157,"volume":1352,"transactions":9,"vwap":1346},"2026-03-03",67,68.88,300700,{"date":1354,"open":1257,"high":1355,"low":1356,"close":1234,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1234},"2026-03-02",68.75,65.55,1.27,1.89,406400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1222,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1222},"2026-02-27",69.63,73,66.66,-3.66,-5.17,454100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":439,"change":194,"percent_change":385,"volume":1373,"transactions":9,"vwap":439},"2026-02-26",70.25,71.37,70.050003,303300,{"date":1375,"open":1376,"high":1137,"low":1377,"close":1378,"change":51,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-25",69.49,68.72,69.86,1.45,316000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1182,"change":375,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1182},"2026-02-24",68.35,69.010002,67.39,0.76,297300,{"date":1389,"open":456,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-23",71.84,67.73,68.34,-3.2,-4.47,375500,{"date":1397,"open":332,"high":1398,"low":1399,"close":383,"change":1400,"percent_change":284,"volume":1401,"transactions":9,"vwap":383},"2026-02-20",72.48,70.87,-0.2,394100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":332,"change":1316,"percent_change":1407,"volume":1408,"transactions":9,"vwap":332},"2026-02-19",71.73,72.21,71.24,-0.47,238100,{"date":1410,"open":466,"high":1411,"low":1412,"close":1125,"change":1217,"percent_change":1331,"volume":1413,"transactions":9,"vwap":1125},"2026-02-18",73.64,71.75,263000,{"date":1415,"open":1027,"high":1416,"low":1417,"close":961,"change":58,"percent_change":1418,"volume":1419,"transactions":9,"vwap":961},"2026-02-17",73.39,71.92,0.68,189600,{"date":1421,"open":476,"high":1422,"low":936,"close":1423,"change":509,"percent_change":591,"volume":1424,"transactions":9,"vwap":1423},"2026-02-13",72.62,72.07,220200,{"date":1426,"open":1427,"high":1428,"low":321,"close":1036,"change":1429,"percent_change":194,"volume":1430,"transactions":9,"vwap":1036},"2026-02-12",72.44,72.54,0.65,259500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1412,"change":742,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1412},"2026-02-11",73.089996,73.73,71.42,-1.18,310400,{"date":1439,"open":1440,"high":851,"low":997,"close":496,"change":971,"percent_change":794,"volume":1441,"transactions":9,"vwap":496},"2026-02-10",73.040001,208800,{"date":1443,"open":763,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-09",74.87,73.34,73.43,-1.15,-1.54,230000,{"date":1451,"open":699,"high":1452,"low":1453,"close":1454,"change":345,"percent_change":1022,"volume":1455,"transactions":9,"vwap":1454},"2026-02-06",75.44,74.029999,74.58,373600,{"date":1457,"open":1458,"high":1459,"low":1046,"close":1460,"change":440,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-05",74.19,75.41,74.15,-0.05,320700,{"date":1464,"open":978,"high":1465,"low":1466,"close":1458,"change":1130,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1458},"2026-02-04",74.75,72.63,2.43,308100,{"date":1470,"open":292,"high":1433,"low":1471,"close":1472,"change":766,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-03",70.51,72.43,0.75,391300,{"date":1476,"open":1166,"high":1059,"low":403,"close":1115,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1115},"2026-02-02",2.25,3.23,382900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":403,"change":152,"percent_change":234,"volume":1485,"transactions":9,"vwap":403},"2026-01-30",68.82,69.96,68.41,587300,{"date":1487,"open":1488,"high":1489,"low":1392,"close":1490,"change":164,"percent_change":847,"volume":1491,"transactions":9,"vwap":1490},"2026-01-29",68.84,69.45,69.26,481300,{"date":1493,"open":1494,"high":1495,"low":1287,"close":1496,"change":284,"percent_change":225,"volume":1497,"transactions":9,"vwap":1496},"2026-01-28",69.019997,69.23,68.52,244600,{"date":1499,"open":1383,"high":1500,"low":1501,"close":1502,"change":423,"percent_change":142,"volume":1503,"transactions":9,"vwap":1502},"2026-01-27",68.99,67.78,68.8,261200,{"date":1505,"open":1313,"high":1506,"low":1507,"close":1383,"change":1049,"percent_change":1049,"volume":1508,"transactions":9,"vwap":1383},"2026-01-26",68.74,67.07,291300,{"date":1510,"open":1088,"high":1511,"low":1512,"close":1392,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1392},"2026-01-23",71.080002,68.040001,-3.1,-4.34,217900,{"date":1517,"open":310,"high":515,"low":293,"close":458,"change":1461,"percent_change":1518,"volume":1519,"transactions":9,"vwap":458},"2026-01-22",-0.07,197500,{"date":1521,"open":191,"high":1522,"low":1494,"close":313,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":313},"2026-01-21",71.95,2.78,4.05,222200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-20",69.34,70.2,68.58,68.71,-1.67,-2.37,184400,{"date":1536,"open":1537,"high":1104,"low":1538,"close":1539,"change":1042,"percent_change":710,"volume":1540,"transactions":9,"vwap":1539},"2026-01-16",70.49,70.15,70.38,275100,{"date":1542,"open":1543,"high":421,"low":1544,"close":1082,"change":670,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1082},"2026-01-15",69.48,69.22,1.96,139600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-14",68.16,69.51,67.86,69.33,1.1,1.61,193000,{"date":1557,"open":1392,"high":1558,"low":1501,"close":1184,"change":432,"percent_change":433,"volume":1559,"transactions":9,"vwap":1184},"2026-01-13",68.7,148900,{"date":1561,"open":1562,"high":1362,"low":1549,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-12",69.41,68.39,-1.47,-2.1,132400,{"date":1568,"open":252,"high":342,"low":23,"close":1378,"change":1569,"percent_change":1042,"volume":1570,"transactions":9,"vwap":1378},"2026-01-09",-0.22,247700,{"date":1572,"open":1573,"high":394,"low":1229,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-08",68.24,70.080002,1.5,2.19,188700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1530,"change":680,"percent_change":812,"volume":1583,"transactions":9,"vwap":1530},"2026-01-07",68.61,68.66,67.63,207600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1355,"change":735,"percent_change":137,"volume":1589,"transactions":9,"vwap":1355},"2026-01-06",67.74,69.099998,67.43,270200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-05",66.75,68.92,66.59,68.22,1.38,2.06,262900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":132,"percent_change":750,"volume":1605,"transactions":9,"vwap":1604},"2026-01-02",66.36,67.13,65.45,66.84,256100,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1274,"change":1407,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1274},"2025-12-31",67.3,65.68,-0.7,227500,{"date":1613,"open":1614,"high":1615,"low":1197,"close":1616,"change":1138,"percent_change":256,"volume":1617,"transactions":9,"vwap":1616},"2025-12-30",67.51,67.91,66.91,209600,{"date":1619,"open":1620,"high":254,"low":1621,"close":1622,"change":1623,"percent_change":569,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",68.79,67.46,67.53,-1.07,197700,{"date":1626,"open":1627,"high":1628,"low":1248,"close":213,"change":811,"percent_change":284,"volume":1629,"transactions":9,"vwap":213},"2025-12-26",68.98,69.62,190400,{"date":1631,"open":1632,"high":1552,"low":1189,"close":1620,"change":1461,"percent_change":1518,"volume":1633,"transactions":9,"vwap":1620},"2025-12-24",68.95,124800,{"date":1635,"open":1174,"high":1636,"low":1502,"close":1488,"change":937,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1488},"2025-12-23",69.78,-1.42,222300,{"date":1640,"open":429,"high":321,"low":1641,"close":1642,"change":1138,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-22",69.57,69.83,-0.88,307500,{"date":1646,"open":1014,"high":1086,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-19",70.22,70.45,-1.25,-1.74,885200,{"date":1653,"open":1654,"high":1655,"low":1175,"close":477,"change":540,"percent_change":1656,"volume":1657,"transactions":9,"vwap":477},"2025-12-18",71.22,72.099998,0.94,340400,{"date":1659,"open":291,"high":1660,"low":1661,"close":1088,"change":1662,"percent_change":986,"volume":1663,"transactions":9,"vwap":1088},"2025-12-17",72.64,70.58,-0.43,265900,{"date":1665,"open":1034,"high":1055,"low":1666,"close":1667,"change":1668,"percent_change":867,"volume":1669,"transactions":9,"vwap":1667},"2025-12-16",71.14,71.46,-1.4,368800,{"date":1671,"open":1672,"high":493,"low":1143,"close":975,"change":759,"percent_change":1673,"volume":1674,"transactions":9,"vwap":975},"2025-12-15",73.2,0.5,275900,{"date":1676,"open":1034,"high":1677,"low":1167,"close":1678,"change":1400,"percent_change":284,"volume":1679,"transactions":9,"vwap":1678},"2025-12-12",73.17,72.5,310800,{"date":1681,"open":993,"high":1682,"low":1115,"close":1683,"change":1684,"percent_change":345,"volume":1685,"transactions":9,"vwap":1683},"2025-12-11",73.66,72.7,0.31,339600,{"date":1687,"open":1688,"high":977,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-10",68.73,68.67,72.39,3.56,5.17,471500,{"date":1695,"open":1378,"high":1696,"low":1689,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-09",70.9,68.83,-0.81,-1.16,270000,{"date":1702,"open":1703,"high":1704,"low":1250,"close":403,"change":759,"percent_change":375,"volume":1705,"transactions":9,"vwap":403},"2025-12-08",69.52,70.48,451700,{"date":1707,"open":1708,"high":1709,"low":1184,"close":1710,"change":157,"percent_change":919,"volume":1711,"transactions":9,"vwap":1710},"2025-12-05",68.55,69.9,69.28,307900,{"date":1713,"open":1294,"high":1632,"low":1608,"close":1714,"change":530,"percent_change":396,"volume":1715,"transactions":9,"vwap":1714},"2025-12-04",68.93,316100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1214,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1214},"2025-12-03",66.49,68.15,66.38,1.82,2.75,267300,{"date":1725,"open":1726,"high":1727,"low":1257,"close":1728,"change":987,"percent_change":949,"volume":1729,"transactions":9,"vwap":1728},"2025-12-02",67.26,67.4,66.15,229600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1241,"change":1673,"percent_change":1473,"volume":1735,"transactions":9,"vwap":1241},"2025-12-01",66.089996,67.7,65.96,281400,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1162,"percent_change":519,"volume":1741,"transactions":9,"vwap":1740},"2025-11-28",66.79,65.97,66.48,137600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":265,"volume":1749,"transactions":9,"vwap":1747},"2025-11-26",66.58,66.94,66.18,66.5,-0.39,219400,{"date":1751,"open":1264,"high":1752,"low":1753,"close":1190,"change":888,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1190},"2025-11-25",67.31,65.78,1.73,223400,{"date":1757,"open":1758,"high":1255,"low":1759,"close":1760,"change":255,"percent_change":1105,"volume":1761,"transactions":9,"vwap":1760},"2025-11-24",66.11,65.51,65.75,213100,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-21",64.76,67.059998,66.39,1.86,2.88,277000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":244,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-20",64.94,65.77,64.39,64.53,0.44,199100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1684,"percent_change":895,"volume":1784,"transactions":9,"vwap":1783},"2025-11-19",63.93,64.69,63.61,64.25,168000,{"date":1786,"open":1787,"high":1788,"low":31,"close":1789,"change":375,"percent_change":325,"volume":1790,"transactions":9,"vwap":1789},"2025-11-18",63.43,64.55,63.94,209800,{"date":1792,"open":1281,"high":1281,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-17",63.28,63.42,-2.77,-4.18,217700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":51,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-14",65.080002,66.3,64.51,66.19,1.53,316200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1748,"percent_change":215,"volume":1812,"transactions":9,"vwap":1811},"2025-11-13",65.14,66,64.37,65.19,228900,{"date":1814,"open":1803,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":256,"volume":1819,"transactions":9,"vwap":1817},"2025-11-12",67.050003,65.38,65.58,-0.61,183400,{"date":1821,"open":1822,"high":1718,"low":1823,"close":1803,"change":759,"percent_change":234,"volume":1824,"transactions":9,"vwap":1803},"2025-11-11",66.07,65.44,184100,{"date":1826,"open":1827,"high":1827,"low":1299,"close":1828,"change":1090,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-10",67.45,65.83,-2.01,208900,{"date":1832,"open":1236,"high":1833,"low":1809,"close":1834,"change":679,"percent_change":811,"volume":1835,"transactions":9,"vwap":1834},"2025-11-07",68.099998,67.18,198600,{"date":1837,"open":1496,"high":1838,"low":1839,"close":1752,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1752},"2025-11-06",68.85,67.2,-1.36,-1.98,226200,{"date":1844,"open":1845,"high":1362,"low":1237,"close":1689,"change":384,"percent_change":670,"volume":1846,"transactions":9,"vwap":1689},"2025-11-05",67.8,262700,{"date":1848,"open":1604,"high":1849,"low":1850,"close":1851,"change":1042,"percent_change":591,"volume":1852,"transactions":9,"vwap":1851},"2025-11-04",68.019997,66.82,67.75,212200,{"date":1854,"open":1855,"high":1345,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-03",66.71,66.25,68.059998,1.68,2.53,559800,{"date":1862,"open":1299,"high":1863,"low":1864,"close":1720,"change":690,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1720},"2025-10-31",66.47,64.65,0.33,391400,{"date":1868,"open":1869,"high":1870,"low":1273,"close":1336,"change":1316,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1336},"2025-10-30",66.26,68.010002,-0.51,235700,{"date":1874,"open":1256,"high":1214,"low":1875,"close":1747,"change":549,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1747},"2025-10-29",65.93,-1.57,221800,{"date":1879,"open":1214,"high":1880,"low":1300,"close":1881,"change":225,"percent_change":986,"volume":1882,"transactions":9,"vwap":1881},"2025-10-28",68.31,67.56,133700,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1214,"change":315,"percent_change":303,"volume":1887,"transactions":9,"vwap":1214},"2025-10-27",68.5,67.58,199300,{"date":1889,"open":1323,"high":1885,"low":1604,"close":1383,"change":1130,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1383},"2025-10-24",2.64,317900,{"date":1893,"open":1894,"high":1255,"low":1817,"close":1594,"change":440,"percent_change":441,"volume":1895,"transactions":9,"vwap":1594},"2025-10-23",66.41,206200,{"date":1897,"open":1898,"high":1899,"low":1281,"close":1900,"change":127,"percent_change":152,"volume":1901,"transactions":9,"vwap":1900},"2025-10-22",66.34,66.99,66.63,216700,{"date":1903,"open":1744,"high":1904,"low":1905,"close":1720,"change":1316,"percent_change":1871,"volume":1906,"transactions":9,"vwap":1720},"2025-10-21",66.7,66.019997,128100,{"date":1908,"open":1257,"high":1616,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-20",65.46,66.72,1.18,1.8,150600,{"date":1915,"open":1916,"high":1773,"low":1917,"close":1918,"change":235,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-17",65.27,64.29,65.54,1.22,202300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1513,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-16",67.65,67.93,64.18,64.75,-4.57,332200,{"date":1930,"open":1627,"high":23,"low":1279,"close":1229,"change":449,"percent_change":549,"volume":1877,"transactions":9,"vwap":1229},"2025-10-15",{"date":1932,"open":1933,"high":1346,"low":1933,"close":1530,"change":1130,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1530},"2025-10-14",66.52,2.63,188200,{"date":1937,"open":1894,"high":1839,"low":1938,"close":1850,"change":803,"percent_change":1111,"volume":1939,"transactions":9,"vwap":1850},"2025-10-13",65.9,197600,{"date":1941,"open":1942,"high":200,"low":1943,"close":1760,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1760},"2025-10-10",67.24,65.66,-1.43,-2.13,302300,{"date":1948,"open":1551,"high":1551,"low":1850,"close":1834,"change":1610,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1834},"2025-10-09",-1.03,124900,{"date":1952,"open":1953,"high":1953,"low":1851,"close":1954,"change":1042,"percent_change":1260,"volume":1955,"transactions":9,"vwap":1954},"2025-10-08",68.63,67.88,102900,{"date":1957,"open":1958,"high":1490,"low":1313,"close":1959,"change":1610,"percent_change":450,"volume":1960,"transactions":9,"vwap":1959},"2025-10-07",69.050003,68.19,169800,{"date":1962,"open":1963,"high":264,"low":190,"close":1964,"change":690,"percent_change":147,"volume":1965,"transactions":9,"vwap":1964},"2025-10-06",69.14,68.89,184200,{"date":1967,"open":1184,"high":1968,"low":1184,"close":1689,"change":1776,"percent_change":832,"volume":1969,"transactions":9,"vwap":1689},"2025-10-03",69.15,173800,{"date":1971,"open":1972,"high":1973,"low":1280,"close":1184,"change":285,"percent_change":265,"volume":1974,"transactions":9,"vwap":1184},"2025-10-02",68.43,68.51,173200,{"date":1976,"open":1972,"high":1351,"low":1236,"close":1953,"change":1977,"percent_change":680,"volume":1978,"transactions":9,"vwap":1953},"2025-10-01",-0.12,175900,{"date":1980,"open":200,"high":23,"low":1207,"close":1355,"change":1400,"percent_change":470,"volume":1981,"transactions":9,"vwap":1355},"2025-09-30",194800,{"date":1983,"open":1372,"high":1538,"low":1182,"close":1632,"change":1699,"percent_change":1338,"volume":1984,"transactions":9,"vwap":1632},"2025-09-29",147400,{"date":1986,"open":1703,"high":1987,"low":1494,"close":1988,"change":903,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-26",70.31,70.11,1.2,154800,{"date":1992,"open":191,"high":1562,"low":1697,"close":1710,"change":1518,"percent_change":335,"volume":1993,"transactions":9,"vwap":1710},"2025-09-25",122400,{"date":1995,"open":1996,"high":272,"low":1697,"close":224,"change":1518,"percent_change":335,"volume":1997,"transactions":9,"vwap":224},"2025-09-24",69.17,173700,{"date":1999,"open":1494,"high":2000,"low":1531,"close":1249,"change":1022,"percent_change":833,"volume":2001,"transactions":9,"vwap":1249},"2025-09-23",69.85,262100,{"date":2003,"open":212,"high":21,"low":1880,"close":1488,"change":2004,"percent_change":1106,"volume":2005,"transactions":9,"vwap":1488},"2025-09-22",-0.93,157300,{"date":2007,"open":448,"high":448,"low":1344,"close":2008,"change":1436,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-19",69.77,-1.66,744400,{"date":2012,"open":1174,"high":2013,"low":1968,"close":381,"change":1554,"percent_change":2014,"volume":2015,"transactions":9,"vwap":381},"2025-09-18",71.040001,2.32,231100,{"date":2017,"open":1490,"high":2018,"low":2019,"close":1528,"change":58,"percent_change":840,"volume":2020,"transactions":9,"vwap":1528},"2025-09-17",71.019997,69.040001,272800,{"date":2022,"open":2023,"high":2023,"low":1184,"close":1838,"change":580,"percent_change":1029,"volume":2024,"transactions":9,"vwap":1838},"2025-09-16",69.4,192200,{"date":2026,"open":2027,"high":936,"low":1550,"close":403,"change":1105,"percent_change":1840,"volume":2028,"transactions":9,"vwap":403},"2025-09-15",70.63,176200,{"date":2030,"open":2031,"high":1145,"low":1471,"close":1144,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1144},"2025-09-12",71.13,-0.69,-0.97,122600,{"date":2036,"open":2037,"high":363,"low":2038,"close":421,"change":1776,"percent_change":2039,"volume":2040,"transactions":9,"vwap":421},"2025-09-11",70.79,70.35,0.62,193900,{"date":2042,"open":1529,"high":1077,"low":2043,"close":1007,"change":2044,"percent_change":540,"volume":2045,"transactions":9,"vwap":1007},"2025-09-10",70.18,0.47,159500,{"date":2047,"open":2048,"high":1371,"low":2049,"close":1539,"change":1623,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1539},"2025-09-09",71.33,70.059998,-1.5,142800,{"date":2053,"open":1522,"high":1522,"low":1082,"close":2054,"change":679,"percent_change":660,"volume":2055,"transactions":9,"vwap":2054},"2025-09-08",71.45,169500,{"date":2057,"open":2058,"high":2059,"low":1089,"close":2060,"change":2061,"percent_change":1699,"volume":2062,"transactions":9,"vwap":2060},"2025-09-05",72.75,73.58,71.58,-0.84,250300,{"date":2064,"open":1371,"high":2065,"low":2013,"close":993,"change":87,"percent_change":1358,"volume":2066,"transactions":9,"vwap":993},"2025-09-04",72.46,146600,{"date":2068,"open":1648,"high":456,"low":2038,"close":1511,"change":127,"percent_change":157,"volume":2069,"transactions":9,"vwap":1511},"2025-09-03",221100,{"date":2071,"open":2072,"high":1435,"low":2073,"close":1016,"change":2074,"percent_change":937,"volume":2075,"transactions":9,"vwap":1016},"2025-09-02",70.78,70.47,-0.71,153300,{"date":2077,"open":2078,"high":2079,"low":2048,"close":383,"change":811,"percent_change":1151,"volume":2080,"transactions":9,"vwap":383},"2025-08-29",71.79,72.17,261700,{"date":2082,"open":2083,"high":2083,"low":1696,"close":1404,"change":2084,"percent_change":642,"volume":2085,"transactions":9,"vwap":1404},"2025-08-28",73.029999,-0.95,155300,{"date":2087,"open":2088,"high":2089,"low":956,"close":515,"change":127,"percent_change":157,"volume":2090,"transactions":9,"vwap":515},"2025-08-27",72.040001,73.16,207300,{"date":2092,"open":1006,"high":2093,"low":997,"close":1472,"change":1295,"percent_change":690,"volume":2094,"transactions":9,"vwap":1472},"2025-08-26",73.47,251200,{"date":2096,"open":1026,"high":515,"low":2097,"close":495,"change":2098,"percent_change":1977,"volume":2099,"transactions":9,"vwap":495},"2025-08-25",71.8,-0.09,162600,{"date":2101,"open":2102,"high":467,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-22",69.18,72.36,3.5,5.08,473100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1182,"change":132,"percent_change":1022,"volume":2112,"transactions":9,"vwap":1182},"2025-08-21",68.25,68.96,68.17,136600,{"date":2114,"open":1530,"high":1531,"low":1849,"close":2115,"change":690,"percent_change":147,"volume":2116,"transactions":9,"vwap":2115},"2025-08-20",68.46,159800,{"date":2118,"open":1346,"high":2119,"low":1549,"close":1573,"change":591,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1573},"2025-08-19",69.32,-0.67,147200,{"date":2123,"open":2124,"high":1377,"low":1845,"close":1558,"change":872,"percent_change":2039,"volume":2125,"transactions":9,"vwap":1558},"2025-08-18",68.2,185400,{"date":2127,"open":1709,"high":1709,"low":2128,"close":2129,"change":1829,"percent_change":2130,"volume":1380,"transactions":9,"vwap":2129},"2025-08-15",67.72,68.28,-2.86,{"date":2132,"open":1372,"high":1539,"low":23,"close":2133,"change":711,"percent_change":2134,"volume":1663,"transactions":9,"vwap":2133},"2025-08-14",70.29,-0.8,{"date":2136,"open":456,"high":2137,"low":2027,"close":2138,"change":1461,"percent_change":1518,"volume":2139,"transactions":9,"vwap":2138},"2025-08-13",71.83,70.86,211300,{"date":2141,"open":2023,"high":2013,"low":1958,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-12",70.91,2.13,3.1,265600,{"date":2147,"open":1964,"high":264,"low":1383,"close":2148,"change":1347,"percent_change":1347,"volume":2149,"transactions":9,"vwap":2148},"2025-08-11",68.78,189100,{"date":2151,"open":2023,"high":2152,"low":2153,"close":2148,"change":274,"percent_change":1977,"volume":2154,"transactions":9,"vwap":2148},"2025-08-08",69.88,68.47,190700,{"date":2156,"open":2157,"high":2157,"low":1346,"close":1182,"change":2158,"percent_change":498,"volume":2159,"transactions":9,"vwap":1182},"2025-08-07",70.029999,-0.5,165300,{"date":2161,"open":2162,"high":20,"low":191,"close":2163,"change":1977,"percent_change":680,"volume":2164,"transactions":9,"vwap":2163},"2025-08-06",69.47,69.36,153900,{"date":2166,"open":2167,"high":2000,"low":1229,"close":1543,"change":244,"percent_change":132,"volume":2168,"transactions":9,"vwap":1543},"2025-08-05",69.29,280000,{"date":2170,"open":2171,"high":191,"low":1621,"close":191,"change":1130,"percent_change":2172,"volume":1424,"transactions":9,"vwap":191},"2025-08-04",67.57,2.61,{"date":2174,"open":1954,"high":2148,"low":2175,"close":1300,"change":405,"percent_change":414,"volume":2176,"transactions":9,"vwap":1300},"2025-08-01",66.13,252100,{"date":2178,"open":2179,"high":1346,"low":2180,"close":1208,"change":1259,"percent_change":710,"volume":2181,"transactions":9,"vwap":1208},"2025-07-31",68.050003,67.37,291700,{"date":2183,"open":1648,"high":1537,"low":2184,"close":1242,"change":1532,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1242},"2025-07-30",68.21,-2.38,192800,{"date":2188,"open":2189,"high":2190,"low":1344,"close":1538,"change":345,"percent_change":2039,"volume":2191,"transactions":9,"vwap":1538},"2025-07-29",70.3,70.46,214800,{"date":2193,"open":2194,"high":222,"low":224,"close":2195,"change":624,"percent_change":374,"volume":1723,"transactions":9,"vwap":2195},"2025-07-28",69.68,69.72,{"date":2197,"open":1580,"high":1376,"low":2198,"close":2199,"change":833,"percent_change":1919,"volume":2200,"transactions":9,"vwap":2199},"2025-07-25",67.76,69.46,170200,{"date":2202,"open":2195,"high":2195,"low":1392,"close":1346,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1346},"2025-07-24",-1.39,-1.99,250500,{"date":2207,"open":272,"high":2208,"low":1958,"close":2209,"change":2210,"percent_change":873,"volume":2211,"transactions":9,"vwap":2209},"2025-07-23",70.26,70.010002,0.39,184700,{"date":2213,"open":2008,"high":1537,"low":1494,"close":1628,"change":1461,"percent_change":1518,"volume":2214,"transactions":9,"vwap":1628},"2025-07-22",148700,{"date":2216,"open":1628,"high":2037,"low":2217,"close":2218,"change":1230,"percent_change":623,"volume":2219,"transactions":9,"vwap":2218},"2025-07-21",69.44,69.67,165800,{"date":2221,"open":2222,"high":2222,"low":1500,"close":211,"change":1126,"percent_change":1569,"volume":2223,"transactions":9,"vwap":211},"2025-07-18",70.21,168800,{"date":2225,"open":2226,"high":1642,"low":2227,"close":2194,"change":911,"percent_change":2228,"volume":1790,"transactions":9,"vwap":2194},"2025-07-17",68.42,67.9,1.98,{"date":2230,"open":1563,"high":2231,"low":1222,"close":1335,"change":375,"percent_change":1267,"volume":2232,"transactions":9,"vwap":1335},"2025-07-16",68.69,213600,{"date":2234,"open":2038,"high":1082,"low":1851,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-15",67.81,-2.45,-3.49,221700,{"date":2240,"open":1996,"high":420,"low":1996,"close":2208,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2208},"2025-07-14",0.89,1.28,162000,{"date":2245,"open":2246,"high":1173,"low":1958,"close":2247,"change":1275,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-11",69.74,69.37,-1.27,162900,{"date":2251,"open":2209,"high":439,"low":1376,"close":2208,"change":127,"percent_change":759,"volume":2252,"transactions":9,"vwap":2208},"2025-07-10",159300,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2209,"change":1518,"percent_change":335,"volume":2257,"transactions":9,"vwap":2209},"2025-07-09",70.44,69.65,95700,{"date":2259,"open":2000,"high":411,"low":2023,"close":1574,"change":963,"percent_change":624,"volume":2260,"transactions":9,"vwap":1574},"2025-07-08",267800,{"date":2262,"open":1005,"high":1522,"low":1174,"close":1709,"change":642,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1709},"2025-07-07",-1.84,296100,{"date":2266,"open":439,"high":943,"low":439,"close":1077,"change":1656,"percent_change":87,"volume":2267,"transactions":9,"vwap":1077},"2025-07-03",128500,{"date":2269,"open":212,"high":2270,"low":1959,"close":2271,"change":2272,"percent_change":1804,"volume":2273,"transactions":9,"vwap":2271},"2025-07-02",70.42,70.27,1.06,214700,{"date":2275,"open":2276,"high":211,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-01",66.12,69.21,2.65,3.98,296900,{"date":2282,"open":2283,"high":2284,"low":1758,"close":2285,"change":1049,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-30",66.76,67.15,66.56,0.02,188000,{"date":2289,"open":1255,"high":2290,"low":2291,"close":2292,"change":1126,"percent_change":1569,"volume":2293,"transactions":9,"vwap":2292},"2025-06-27",67.25,66.14,66.55,874300,{"date":2295,"open":1356,"high":1738,"low":1816,"close":1904,"change":670,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1904},"2025-06-26",2.08,104600,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":590,"percent_change":497,"volume":2303,"transactions":9,"vwap":2302},"2025-06-25",65.81,64.52,65.34,144200,{"date":2305,"open":2175,"high":1288,"low":2306,"close":2307,"change":1295,"percent_change":479,"volume":2308,"transactions":9,"vwap":2307},"2025-06-24",65.53,65.69,219000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2306,"change":2314,"percent_change":2279,"volume":2315,"transactions":9,"vwap":2306},"2025-06-23",63.049999,65.59,62.56,2.51,237800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1673,"percent_change":1062,"volume":2322,"transactions":9,"vwap":2321},"2025-06-20",62.62,63.18,62.14,63.02,527600,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":325,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-18",61.45,63.040001,62.52,1.33,163000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":679,"percent_change":469,"volume":2336,"transactions":9,"vwap":2335},"2025-06-17",61.23,62.060001,61.15,61.7,224700,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2120,"percent_change":1623,"volume":2342,"transactions":9,"vwap":2341},"2025-06-16",63.23,61.58,61.83,210400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2159,"transactions":9,"vwap":2348},"2025-06-13",63.4,63.67,62.099998,62.5,-1.89,-2.94,{"date":2352,"open":1322,"high":2353,"low":2354,"close":1774,"change":314,"percent_change":613,"volume":2355,"transactions":9,"vwap":1774},"2025-06-12",64.46,63.5,130900,{"date":2357,"open":2291,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2263,"volume":2362,"transactions":9,"vwap":2360},"2025-06-11",66.31,64.33,64.66,-1.21,125400,{"date":2364,"open":2365,"high":1257,"low":2366,"close":2367,"change":910,"percent_change":1804,"volume":2368,"transactions":9,"vwap":2367},"2025-06-10",64.88,64.36,65.87,145800,{"date":2370,"open":2371,"high":1320,"low":2372,"close":2365,"change":374,"percent_change":1324,"volume":2373,"transactions":9,"vwap":2365},"2025-06-09",64.71,64.11,140000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":1802,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1802},"2025-06-06",63.69,64.56,63.54,1.62,2.58,138800,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":433,"percent_change":1152,"volume":2387,"transactions":9,"vwap":2386},"2025-06-05",63.24,62.37,62.89,134000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":742,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-04",63.97,64.26,63.099998,63.12,-1.34,146700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2228,"volume":2403,"transactions":9,"vwap":2401},"2025-06-03",62.54,64.050003,62.080002,63.98,1.24,180000,{"date":2405,"open":2406,"high":2407,"low":2335,"close":2408,"change":2409,"percent_change":963,"volume":2410,"transactions":9,"vwap":2408},"2025-06-02",62.33,62.9,62.74,0.11,167100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":303,"percent_change":1275,"volume":2417,"transactions":9,"vwap":2416},"2025-05-30",63.13,63.55,62.2,62.63,281900,{"date":2419,"open":2407,"high":2420,"low":2421,"close":2422,"change":374,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-29",63.21,62.21,63.19,0.59,170400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":794,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-28",63.66,64.15,62.73,62.82,-1.75,162500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":1789,"change":2438,"percent_change":1597,"volume":2439,"transactions":9,"vwap":1789},"2025-05-27",63.33,64.010002,62.76,1.29,196000,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":1259,"percent_change":1217,"volume":2445,"transactions":9,"vwap":2444},"2025-05-23",61.6,62.97,62.65,144500,{"date":2447,"open":133,"high":2448,"low":2449,"close":133,"change":591,"percent_change":449,"volume":2450,"transactions":9,"vwap":133},"2025-05-22",63.59,62.81,150900,{"date":2452,"open":1788,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-05-21",64.83,63.35,63.41,-1.78,-2.73,189200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":1811,"change":1977,"percent_change":660,"volume":2464,"transactions":9,"vwap":1811},"2025-05-20",65.17,65.43,64.97,137100,{"date":2466,"open":2377,"high":2467,"low":2377,"close":2468,"change":2469,"percent_change":2470,"volume":2116,"transactions":9,"vwap":2468},"2025-05-19",65.33,65.31,0.1,0.15,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1260,"percent_change":2032,"volume":1117,"transactions":9,"vwap":2476},"2025-05-16",65.65,65.89,64.78,65.21,{"date":2478,"open":2467,"high":2479,"low":1864,"close":1943,"change":132,"percent_change":346,"volume":2480,"transactions":9,"vwap":1943},"2025-05-15",65.84,199000,{"date":2482,"open":2483,"high":1760,"low":1802,"close":2484,"change":1347,"percent_change":1347,"volume":2485,"transactions":9,"vwap":2484},"2025-05-14",64.9,65.26,199900,{"date":2487,"open":2488,"high":2489,"low":2463,"close":2484,"change":1282,"percent_change":963,"volume":2490,"transactions":9,"vwap":2484},"2025-05-13",65.5,65.94,157800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":1808,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1808},"2025-05-12",65,66.24,64.029999,1.97,3.12,221500,{"date":2500,"open":1794,"high":2501,"low":2502,"close":2503,"change":812,"percent_change":1748,"volume":2504,"transactions":9,"vwap":2503},"2025-05-09",63.91,62.78,63.17,111800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":1794,"change":1919,"percent_change":1545,"volume":2510,"transactions":9,"vwap":1794},"2025-05-08",62.71,63.76,62.38,151000,{"date":2512,"open":2311,"high":2311,"low":2513,"close":2415,"change":1347,"percent_change":1347,"volume":2514,"transactions":9,"vwap":2415},"2025-05-07",61.84,187300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2415,"change":1072,"percent_change":742,"volume":2520,"transactions":9,"vwap":2415},"2025-05-06",61.82,62.88,61.25,167400,{"date":2522,"open":2406,"high":2435,"low":2523,"close":2408,"change":519,"percent_change":1461,"volume":2524,"transactions":9,"vwap":2408},"2025-05-05",61.98,148600,{"date":2526,"open":2416,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2143,"volume":2531,"transactions":9,"vwap":2529},"2025-05-02",63.26,62,62.77,1.31,273400,{"date":2533,"open":2534,"high":2528,"low":2535,"close":2536,"change":872,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-01",61.24,60.14,61.46,0.69,305100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1138,"percent_change":559,"volume":2545,"transactions":9,"vwap":2544},"2025-04-30",60.5,61.63,59.81,61.040001,330500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":374,"percent_change":750,"volume":2552,"transactions":9,"vwap":2551},"2025-04-29",60.99,61.78,60.64,61.66,193300,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":787,"percent_change":1245,"volume":2558,"transactions":9,"vwap":2557},"2025-04-28",60.26,61.43,61.29,213000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1217,"percent_change":304,"volume":2565,"transactions":9,"vwap":2564},"2025-04-25",60.91,61.35,60.43,61.080002,126500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":478,"percent_change":244,"volume":2572,"transactions":9,"vwap":2571},"2025-04-24",60.3,61.79,60.25,61.56,304900,{"date":2574,"open":2575,"high":2502,"low":2576,"close":2577,"change":326,"percent_change":1010,"volume":1192,"transactions":9,"vwap":2577},"2025-04-23",60.2,59.41,61.39,{"date":185,"open":2579,"high":2580,"low":181,"close":2581,"change":1553,"percent_change":1767,"volume":1380,"transactions":9,"vwap":2581},59.13,60.42,60.23]