[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAFT":3,"homepage-market-summary":34,"stock-historical-SAFT":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SAFT","2026-10-08",{"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},"Safety Insurance Group Inc","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Safety Insurance Group Inc is a provider of private passenger automobile, commercial automobile, and homeowners insurance in Massachusetts. The company also offers property and casualty insurance products, including commercial automobiles, homeowners, dwelling fire, umbrella, and business owner policies. The company operates in the business segment of Property and casualty insurance operations.","568","Boston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5405,3.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},103.94,103.86,104,103.8,103.88,0.06,101370.827674,2751,103.926,104.01,67.040001,121992.75634299203,99.8,6005,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":29,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},108302,39530381.842091,35.3,"2025-04-28",[188,189,197,204,212,220,231,239,247,254,262,269,277,284,292,299,305,311,319,327,334,341,347,355,363,371,379,388,394,402,409,415,422,429,435,441,448,454,462,470,475,483,487,495,501,506,513,521,528,535,542,549,556,562,571,582,593,602,612,619,627,636,645,654,663,670,679,688,696,704,711,718,727,735,744,753,760,766,774,781,790,798,804,811,819,827,834,842,849,856,864,873,882,890,897,906,915,921,926,934,941,946,954,963,969,977,983,991,998,1006,1015,1023,1031,1038,1047,1054,1062,1069,1077,1084,1091,1098,1106,1110,1116,1123,1129,1136,1144,1151,1156,1162,1170,1177,1183,1190,1196,1203,1209,1215,1219,1225,1232,1240,1247,1253,1258,1265,1271,1277,1282,1286,1294,1300,1305,1311,1318,1325,1330,1337,1343,1352,1359,1367,1375,1383,1390,1396,1405,1411,1419,1426,1431,1440,1447,1453,1460,1468,1475,1479,1483,1490,1499,1504,1510,1516,1521,1525,1531,1537,1543,1549,1556,1563,1570,1575,1581,1588,1594,1601,1607,1614,1617,1621,1627,1633,1640,1648,1654,1660,1665,1669,1676,1680,1685,1689,1693,1699,1704,1710,1715,1718,1725,1730,1735,1741,1747,1752,1757,1762,1768,1777,1785,1792,1797,1805,1813,1820,1827,1834,1839,1848,1855,1862,1868,1874,1883,1888,1893,1899,1905,1911,1917,1923,1928,1934,1938,1942,1946,1951,1957,1961,1966,1970,1976,1984,1987,1989,1994,1996,2001,2008,2013,2019,2026,2033,2038,2041,2044,2051,2057,2059,2063,2070,2075,2080,2085,2093,2098,2102,2106,2109,2113,2116,2121,2124,2130,2134,2140,2147,2151,2156,2161,2168,2171,2175,2179,2186,2190,2195,2198,2202,2207,2213,2218,2222,2229,2232,2237,2241,2248,2254,2260,2265,2271,2277,2283,2287,2291,2295,2300,2306,2310,2314,2319,2326,2332,2338,2343,2350,2357,2364,2369,2376,2384,2392,2399,2405,2413,2420,2425,2431,2439,2445,2451,2458,2462,2467,2471,2476,2483,2489,2494,2497,2503],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":20,"low":192,"close":24,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",103.93,103.83,-0.06,136855.803834,2551,103.8832,{"date":198,"open":24,"high":20,"low":199,"close":20,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",103.805,0.05,107606.264843,2700,103.883,{"date":205,"open":206,"high":29,"low":207,"close":208,"change":177,"percent_change":177,"volume":209,"transactions":210,"vwap":211},"2026-10-05",103.92,103.79,103.89,146986.692427,3394,103.8727,{"date":213,"open":214,"high":29,"low":215,"close":206,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",103.87,103.71,0.11,124794.742107,3863,103.9341,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",103.58,103.9,103.52,103.81,0.23,0.22,162820.634196,4218,103.7547,{"date":232,"open":233,"high":234,"low":235,"close":222,"change":71,"percent_change":71,"volume":236,"transactions":237,"vwap":238},"2026-09-30",103.6,103.67,103.55,161773.008752,3146,103.5918,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":25,"percent_change":25,"volume":244,"transactions":245,"vwap":246},"2026-09-29",103.5,103.65,103.63,119607.16978,3397,103.5987,{"date":248,"open":249,"high":243,"low":241,"close":250,"change":25,"percent_change":25,"volume":251,"transactions":252,"vwap":253},"2026-09-28",103.54,103.57,96926.645486,2988,103.5763,{"date":255,"open":256,"high":215,"low":257,"close":256,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",103.51,103.48,0,110102.788902,2760,103.6157,{"date":263,"open":264,"high":265,"low":266,"close":256,"change":258,"percent_change":258,"volume":267,"transactions":210,"vwap":268},"2026-09-24",103.61,103.6699,103.43,153395.05544,103.5694,{"date":270,"open":271,"high":215,"low":272,"close":256,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",103.69,103.49,-0.09,124629.60421,3347,103.5736,{"date":278,"open":234,"high":279,"low":233,"close":233,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",103.77,-0.04,141778.598058,4034,103.6776,{"date":285,"open":286,"high":24,"low":224,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",103.56,103.64,0.13,114110.76456,2734,103.7335,{"date":293,"open":256,"high":234,"low":294,"close":256,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",103.45,-0.02,250706.019446,3669,103.5364,{"date":300,"open":287,"high":287,"low":241,"close":301,"change":295,"percent_change":295,"volume":302,"transactions":303,"vwap":304},"2026-09-17",103.53,108774.273,2530,103.5511,{"date":306,"open":249,"high":234,"low":249,"close":235,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",0.04,93077.737485,2919,103.5633,{"date":312,"open":313,"high":249,"low":313,"close":256,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",103.37,0.21,0.2,62655.58383,2246,103.4739,{"date":320,"open":266,"high":241,"low":321,"close":322,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",103.28,103.3,-0.12,80204.978489,2591,103.3347,{"date":328,"open":257,"high":257,"low":329,"close":330,"change":56,"percent_change":56,"volume":331,"transactions":332,"vwap":333},"2026-09-11",103.29,103.42,95661.346762,2439,103.3515,{"date":335,"open":301,"high":301,"low":329,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",103.32,-0.11,167207.7332,3082,103.3546,{"date":342,"open":336,"high":241,"low":343,"close":266,"change":25,"percent_change":25,"volume":344,"transactions":345,"vwap":346},"2026-09-09",103.23,174335.161564,3356,103.4069,{"date":348,"open":349,"high":350,"low":351,"close":313,"change":227,"percent_change":314,"volume":352,"transactions":353,"vwap":354},"2026-09-08",103.11,103.41,103.09,122009.742023,3366,103.3147,{"date":356,"open":357,"high":358,"low":359,"close":357,"change":200,"percent_change":200,"volume":360,"transactions":361,"vwap":362},"2026-09-04",103.15,103.22,103.07,78288.888905,2912,103.165,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":295,"percent_change":295,"volume":368,"transactions":369,"vwap":370},"2026-09-03",103.27,103.31,103.1,127244.02137,2901,103.1593,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":280,"percent_change":280,"volume":376,"transactions":377,"vwap":378},"2026-09-02",103.18,103.26,103.12,140808.042251,3447,103.1649,{"date":380,"open":367,"high":350,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",103.05,103.16,-0.58,-0.56,153149.186849,4249,103.2131,{"date":389,"open":242,"high":279,"low":242,"close":390,"change":56,"percent_change":56,"volume":391,"transactions":392,"vwap":393},"2026-08-31",103.74,170913.914655,3414,103.7441,{"date":395,"open":396,"high":23,"low":287,"close":287,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",103.78,-0.15,-0.14,75842.60202,2365,103.7178,{"date":403,"open":264,"high":23,"low":286,"close":207,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",0.15,0.14,102815.388934,2995,103.7381,{"date":410,"open":390,"high":411,"low":287,"close":287,"change":71,"percent_change":71,"volume":412,"transactions":413,"vwap":414},"2026-08-26",103.76,77910.50302,3266,103.6803,{"date":416,"open":417,"high":390,"low":287,"close":271,"change":418,"percent_change":71,"volume":419,"transactions":420,"vwap":421},"2026-08-25",103.7,-0.055,100674.9661,3685,103.6903,{"date":423,"open":390,"high":411,"low":243,"close":424,"change":425,"percent_change":404,"volume":426,"transactions":427,"vwap":428},"2026-08-24",103.745,0.155,151000.961998,4523,103.7242,{"date":430,"open":390,"high":390,"low":286,"close":431,"change":200,"percent_change":200,"volume":432,"transactions":433,"vwap":434},"2026-08-21",103.59,132187.931855,3193,103.6254,{"date":436,"open":437,"high":242,"low":437,"close":249,"change":295,"percent_change":295,"volume":438,"transactions":439,"vwap":440},"2026-08-20",103.44,127705.63346,4377,103.5422,{"date":442,"open":366,"high":243,"low":366,"close":286,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",0.28,0.27,135095.586938,3561,103.5508,{"date":449,"open":287,"high":287,"low":343,"close":321,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",-0.08,305816.245852,5916,103.3381,{"date":455,"open":456,"high":233,"low":457,"close":457,"change":458,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",103.38,103.36,0.01,148264.533039,4640,103.415,{"date":463,"open":390,"high":390,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",103.35,-0.23,-0.22,179217.386208,4007,103.4833,{"date":471,"open":242,"high":271,"low":241,"close":222,"change":25,"percent_change":25,"volume":472,"transactions":473,"vwap":474},"2026-08-13",132180.971287,3510,103.5869,{"date":476,"open":330,"high":477,"low":478,"close":224,"change":479,"percent_change":404,"volume":480,"transactions":481,"vwap":482},"2026-08-12",103.5699,103.39,0.16,155022.939486,4414,103.5161,{"date":484,"open":257,"high":417,"low":464,"close":457,"change":280,"percent_change":280,"volume":485,"transactions":218,"vwap":486},"2026-08-11",146457.883895,103.507,{"date":488,"open":257,"high":489,"low":490,"close":490,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",103.75,103.4,-0.1,136325.828196,4673,103.4858,{"date":496,"open":497,"high":489,"low":497,"close":241,"change":258,"percent_change":258,"volume":498,"transactions":499,"vwap":500},"2026-08-07",103.46,178493.615419,4738,103.599,{"date":502,"open":241,"high":286,"low":350,"close":241,"change":258,"percent_change":258,"volume":503,"transactions":504,"vwap":505},"2026-08-06",176373.423006,4461,103.5038,{"date":507,"open":294,"high":243,"low":508,"close":241,"change":509,"percent_change":226,"volume":510,"transactions":511,"vwap":512},"2026-08-05",103.2409,0.24,196692.830568,4196,103.4798,{"date":514,"open":358,"high":515,"low":516,"close":374,"change":517,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",103.34,103.17,0.07,212918.676141,5044,103.2231,{"date":522,"open":313,"high":235,"low":357,"close":523,"change":524,"percent_change":150,"volume":525,"transactions":526,"vwap":527},"2026-08-03",103.19,-0.2,289912.288458,5614,103.3142,{"date":529,"open":375,"high":250,"low":530,"close":478,"change":315,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",103,0.19,374235.814501,5907,103.2851,{"date":536,"open":367,"high":456,"low":537,"close":523,"change":538,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",103.02,0.09,385246.315167,5947,103.163,{"date":543,"open":544,"high":336,"low":545,"close":367,"change":517,"percent_change":517,"volume":546,"transactions":547,"vwap":548},"2026-07-29",103.06,103.01,524242.797695,8315,103.0937,{"date":550,"open":381,"high":322,"low":530,"close":551,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",103.03,0.03,568371.420214,10407,103.0695,{"date":557,"open":357,"high":241,"low":558,"close":530,"change":524,"percent_change":150,"volume":559,"transactions":560,"vwap":561},"2026-07-27",102.9,1966052.461374,18265,103.0953,{"date":563,"open":545,"high":330,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",102.87,103.2,30.26,41.49,1644057.402625,21607,103.1011,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",71.95,73.3,70.81,72.94,0.44,0.61,132026.101387,6913,72.6506,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",73.24,73.43,72,72.5,-0.93,-1.27,95731.19577,4258,72.4733,{"date":594,"open":595,"high":596,"low":597,"close":585,"change":162,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",73.09,73.625,72.65,-0.57,101286.65203,4948,73.2259,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":116,"volume":609,"transactions":610,"vwap":611},"2026-07-20",73.77,74.5075,73.575,73.85,-0.29,60426.25535,3686,73.8643,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":608,"percent_change":116,"volume":618,"transactions":9,"vwap":617},"2026-07-17",74.94,76.2,73.25,74.14,124700,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-16",73.36,74.96,74.43,1.32,1.81,85300,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-15",74.26,74.69,72.93,73.11,-1.71,-2.29,109800,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-14",75.57,76.21,74.73,74.82,-1.11,-1.46,112300,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-13",76,76.65,75.18,75.93,0.38,0.5,117500,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-10",75.98,76.33,75.27,75.55,-0.38,-0.5,60600,{"date":664,"open":665,"high":665,"low":666,"close":650,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":650},"2026-07-09",77.14,75.31,-1.45,-1.87,78500,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-08",78.39,78.46,77.07,77.38,-0.9,-1.15,119500,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-07",77.45,78.94,77.16,78.28,1.08,1.4,105200,{"date":689,"open":690,"high":691,"low":656,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",76.86,77.47,77.2,-0.27,-0.35,96500,{"date":697,"open":698,"high":699,"low":700,"close":691,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":691},"2026-07-02",75.92,77.76,74.98,1.21,1.59,117700,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":686,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-01",75.23,76.93,76.26,1.87,158600,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":465,"volume":717,"transactions":9,"vwap":715},"2026-06-30",75.13,74.2,74.86,-0.17,88900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-29",75.25,75.6,74.29,75.029999,-0.18,-0.24,144100,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-26",72.9,75.44,75.21,2.72,3.75,415400,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-25",73.12,74.080002,72.16,72.49,-1.08,-1.47,109700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-24",72.74,74.040001,72.62,73.57,0.83,1.14,91200,{"date":754,"open":755,"high":756,"low":755,"close":746,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":746},"2026-06-23",70.7,72.99,2.12,3,183800,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":538,"percent_change":288,"volume":765,"transactions":9,"vwap":764},"2026-06-22",70.27,71.7,70.62,143800,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-18",71.44,69.82,70.53,-0.26,-0.37,254400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":450,"percent_change":337,"volume":780,"transactions":9,"vwap":779},"2026-06-17",70.46,71.27,70.33,70.79,198500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-16",71.5,71.76,70.39,70.87,-0.59,-0.83,102900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":694,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-15",71.61,71.77,71.11,71.46,-0.49,119800,{"date":799,"open":783,"high":800,"low":801,"close":802,"change":193,"percent_change":450,"volume":803,"transactions":9,"vwap":802},"2026-06-12",72.040001,71.2,71.81,101100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":315,"percent_change":443,"volume":810,"transactions":9,"vwap":809},"2026-06-11",72.14,72.21,71.48,71.87,110500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":685,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-10",71.17,72.18,71,71.67,1.53,176400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":93,"volume":826,"transactions":9,"vwap":824},"2026-06-09",69.81,71.41,69.71,70.59,0.78,202100,{"date":828,"open":829,"high":829,"low":830,"close":821,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":821},"2026-06-08",70.6,69.74,-0.46,-0.65,112800,{"date":835,"open":836,"high":837,"low":838,"close":762,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":762},"2026-06-05",68.48,71.029999,68.4,1.93,2.82,165600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":405,"percent_change":314,"volume":848,"transactions":9,"vwap":847},"2026-06-04",68.88,70,68.2,68.34,102000,{"date":850,"open":851,"high":852,"low":853,"close":846,"change":642,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-06-03",69.07,69.28,67.93,-1.6,109300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":172,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-02",68.68,69.87,68.3,69.31,0.17,115000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-01",69.080002,69.99,68.24,69.19,-0.98,-1.4,148400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-29",70.48,70.64,69.3,70.17,-0.3,-0.43,121400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":642,"volume":889,"transactions":9,"vwap":887},"2026-05-28",71.31,71.32,70.029999,70.47,-0.79,69800,{"date":891,"open":892,"high":893,"low":779,"close":894,"change":895,"percent_change":871,"volume":896,"transactions":9,"vwap":894},"2026-05-27",72.38,72.71,71.26,-1.01,64600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",72.77,73.23,71.97,72.27,-0.45,-0.62,73300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-22",73.21,73.65,72.54,72.72,-0.51,-0.7,80300,{"date":916,"open":917,"high":909,"low":573,"close":900,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":900},"2026-05-21",72.6,0.36,0.49,71400,{"date":922,"open":910,"high":923,"low":892,"close":924,"change":405,"percent_change":531,"volume":925,"transactions":9,"vwap":924},"2026-05-20",73.9,72.87,48700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":314,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-19",72.52,73.55,71.89,72.73,0.29,54400,{"date":935,"open":936,"high":937,"low":936,"close":928,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":928},"2026-05-18",71.080002,73.14,1.49,2.1,69700,{"date":942,"open":943,"high":586,"low":944,"close":837,"change":491,"percent_change":398,"volume":945,"transactions":9,"vwap":837},"2026-05-15",71.099998,70.37,86300,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-14",70.26,71.55,71.13,1.43,2.05,78600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-13",70.36,70.98,69.010002,69.7,-0.66,-0.94,81600,{"date":964,"open":965,"high":966,"low":830,"close":956,"change":796,"percent_change":967,"volume":968,"transactions":9,"vwap":956},"2026-05-12",70.86,71.15,-0.69,92900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":383,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-11",71.85,72.12,70.52,70.85,-0.81,98600,{"date":978,"open":911,"high":756,"low":979,"close":980,"change":981,"percent_change":982,"volume":945,"transactions":9,"vwap":980},"2026-05-08",70.9,71.43,-1.44,-1.98,{"date":984,"open":985,"high":986,"low":987,"close":924,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":924},"2026-05-07",72.48,73.099998,68.9,-1.43,-1.92,159500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":273,"percent_change":323,"volume":997,"transactions":9,"vwap":996},"2026-05-06",74.44,74.77,73.61,74.3,83200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":676,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-05",75.19,76.62,74.37,74.39,-1.2,104500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-04",75.040001,76.83,74.93,75.29,-0.33,-0.44,82000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":578,"volume":1022,"transactions":9,"vwap":1020},"2026-05-01",75.59,76.54,75.54,75.62,0.46,96400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":465,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-30",75,75.61,74.81,75.16,-0.31,74100,{"date":1032,"open":1009,"high":1009,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-29",75.22,75.39,-1.83,-2.37,81800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-28",76.74,77.78,76.58,77.22,0.74,0.97,74900,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":577,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-27",75.65,77.059998,76.48,0.58,70000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":273,"volume":1061,"transactions":9,"vwap":1059},"2026-04-24",75.71,76.7,75.53,76.040001,-0.07,77100,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":701,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-23",74.95,76.17,76.11,1.62,79400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":742,"volume":1076,"transactions":9,"vwap":1074},"2026-04-22",76.12,76.45,74.78,74.9,-1.12,93200,{"date":1078,"open":1079,"high":648,"low":1080,"close":1081,"change":1082,"percent_change":716,"volume":1083,"transactions":9,"vwap":1081},"2026-04-21",76.15,75.51,76.019997,-0.13,76500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1079,"change":1089,"percent_change":913,"volume":1090,"transactions":9,"vwap":1079},"2026-04-20",76.64,77.27,76.080002,-0.54,87600,{"date":1092,"open":1093,"high":1094,"low":638,"close":1095,"change":1045,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-17",75.84,77.42,76.69,1.28,75500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-16",74.53,75.72,74.45,0.79,1.05,104200,{"date":1107,"open":1108,"high":1109,"low":747,"close":1010,"change":193,"percent_change":450,"volume":1097,"transactions":9,"vwap":1010},"2026-04-15",74.79,75.099998,{"date":1111,"open":713,"high":666,"low":1112,"close":1113,"change":693,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-14",74.65,74.99,-0.36,71800,{"date":1117,"open":630,"high":1118,"low":1119,"close":1120,"change":652,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-13",75.32,74.18,75.26,0.67,84300,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":677,"volume":945,"transactions":9,"vwap":1127},"2026-04-10",75.63,74.07,74.76,-0.87,{"date":1130,"open":1102,"high":1131,"low":1132,"close":1125,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-04-09",76.19,74.25,0.96,1.29,85100,{"date":1137,"open":1138,"high":1033,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",74.52,74.050003,74.67,0.7,0.95,112500,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1121,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-07",73.15,74.42,73.97,0.91,93500,{"date":1152,"open":1146,"high":1153,"low":1154,"close":574,"change":315,"percent_change":444,"volume":1155,"transactions":9,"vwap":574},"2026-04-06",73.35,72.63,66300,{"date":1157,"open":1158,"high":1159,"low":1158,"close":986,"change":1160,"percent_change":1161,"volume":1061,"transactions":9,"vwap":986},"2026-04-02",71.72,73.54,1.18,1.64,{"date":1163,"open":1164,"high":1165,"low":784,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-01",72.59,73.029999,71.92,-0.72,-0.99,99400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":742,"percent_change":982,"volume":1176,"transactions":9,"vwap":1175},"2026-03-31",74.91,74.97,72.2,72.64,160400,{"date":1178,"open":1179,"high":1180,"low":985,"close":1181,"change":686,"percent_change":839,"volume":1182,"transactions":9,"vwap":1181},"2026-03-30",72.75,74.5,74.11,124100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":893,"change":787,"percent_change":1188,"volume":1189,"transactions":9,"vwap":893},"2026-03-27",73.089996,73.27,72.43,-0.8,95000,{"date":1191,"open":1164,"high":574,"low":1192,"close":574,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":574},"2026-03-26",72.35,0.48,0.66,95900,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":598,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-25",73.63,72.22,72.82,-0.78,76000,{"date":1204,"open":1205,"high":1148,"low":1205,"close":1206,"change":932,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-24",72.51,73.39,0.4,87900,{"date":1210,"open":1211,"high":1212,"low":740,"close":986,"change":1161,"percent_change":1213,"volume":1214,"transactions":9,"vwap":986},"2026-03-23",72.55,73.68,2.29,97200,{"date":1216,"open":1217,"high":1154,"low":575,"close":795,"change":961,"percent_change":70,"volume":1218,"transactions":9,"vwap":795},"2026-03-20",72.41,328200,{"date":1220,"open":1221,"high":899,"low":1222,"close":1223,"change":77,"percent_change":1021,"volume":1224,"transactions":9,"vwap":1223},"2026-03-19",71.83,71.19,72.4,84200,{"date":1226,"open":1227,"high":1223,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":920,"transactions":9,"vwap":1229},"2026-03-18",72.39,71.6,72.07,-0.75,-1.03,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1200,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1200},"2026-03-17",73.91,74.7,72.57,-0.71,-0.97,67800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":932,"percent_change":1207,"volume":1246,"transactions":9,"vwap":1245},"2026-03-16",73.45,74.4,73.4,73.53,61600,{"date":1248,"open":1249,"high":1186,"low":1250,"close":584,"change":1251,"percent_change":1067,"volume":1252,"transactions":9,"vwap":584},"2026-03-13",72.67,72.019997,1.17,63600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1229,"change":77,"percent_change":1021,"volume":962,"transactions":9,"vwap":1229},"2026-03-12",71.25,72.17,70.88,{"date":1259,"open":1260,"high":1223,"low":1261,"close":1262,"change":1263,"percent_change":589,"volume":1264,"transactions":9,"vwap":1262},"2026-03-11",72.15,70.69,71.74,-0.92,71900,{"date":1266,"open":1267,"high":1268,"low":1256,"close":1269,"change":458,"percent_change":458,"volume":1270,"transactions":9,"vwap":1269},"2026-03-10",72.89,73.88,72.66,61500,{"date":1272,"open":1273,"high":1274,"low":949,"close":597,"change":1275,"percent_change":1276,"volume":1224,"transactions":9,"vwap":597},"2026-03-09",74.27,74.51,-2.28,-3.04,{"date":1278,"open":1102,"high":1279,"low":1280,"close":1010,"change":608,"percent_change":116,"volume":1281,"transactions":9,"vwap":1010},"2026-03-06",75.089996,72.3,92600,{"date":1283,"open":698,"high":708,"low":1243,"close":1033,"change":1284,"percent_change":981,"volume":1285,"transactions":9,"vwap":1033},"2026-03-05",-1.1,84100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1195,"transactions":9,"vwap":1291},"2026-03-04",75.7,76.5,74.6,76.32,0.62,0.82,{"date":1295,"open":1296,"high":1297,"low":1172,"close":1288,"change":49,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1288},"2026-03-03",76.4,76.53,-1.8,53500,{"date":1301,"open":647,"high":1302,"low":647,"close":1303,"change":1089,"percent_change":913,"volume":1304,"transactions":9,"vwap":1303},"2026-03-02",77.28,77.089996,78000,{"date":1306,"open":1307,"high":1308,"low":1071,"close":1309,"change":323,"percent_change":397,"volume":1310,"transactions":9,"vwap":1309},"2026-02-27",77.44,77.9,77.63,71200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1237,"percent_change":676,"volume":1317,"transactions":9,"vwap":1316},"2026-02-26",78.55,80.55,77.21,77.75,83900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":673,"change":1323,"percent_change":624,"volume":1324,"transactions":9,"vwap":673},"2026-02-25",77.54,78.62,76.14,1.02,62700,{"date":1326,"open":1327,"high":1328,"low":1072,"close":1307,"change":398,"percent_change":724,"volume":1329,"transactions":9,"vwap":1307},"2026-02-24",77.58,77.97,63000,{"date":1331,"open":1332,"high":1333,"low":707,"close":1327,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1327},"2026-02-23",78.47,78.57,-0.84,-1.07,66400,{"date":1338,"open":1339,"high":1340,"low":1009,"close":1341,"change":307,"percent_change":200,"volume":1342,"transactions":9,"vwap":1341},"2026-02-20",78.68,78.79,78.42,69400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-19",78.29,79,77.93,78.38,-0.41,-0.52,53800,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1340,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1340},"2026-02-18",80.14,78.12,-1.64,-2.04,51200,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-17",79.47,80.84,80.43,1.1,1.39,42400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1238,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-13",80.3,80.61,78.82,79.33,-1.21,37100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1369,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1369},"2026-02-12",80.22,80.88,79.27,0.72,0.9,45800,{"date":1384,"open":1385,"high":1386,"low":684,"close":1387,"change":145,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-11",78.89,80,79.58,0.87,65000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1385,"change":531,"percent_change":509,"volume":1395,"transactions":9,"vwap":1385},"2026-02-10",78.74,79.38,78.21,83100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-09",79.92,80.69,78.4,78.7,-1.52,-1.89,99900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1377,"change":150,"percent_change":725,"volume":1410,"transactions":9,"vwap":1377},"2026-02-06",81,81.49,79.98,77900,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-05",78.72,80.85,80.41,1.88,2.39,67400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":100,"percent_change":588,"volume":1425,"transactions":9,"vwap":1424},"2026-02-04",79.75,80.47,78.31,78.53,108400,{"date":1427,"open":1428,"high":1369,"low":1429,"close":1379,"change":226,"percent_change":932,"volume":1430,"transactions":9,"vwap":1379},"2026-02-03",78.66,78.19,73400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-02",78.52,79.85,77.55,79.040001,0.34,0.43,101200,{"date":1441,"open":1442,"high":1443,"low":674,"close":1401,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1401},"2026-01-30",77.17,79.080002,1.52,1.97,319300,{"date":1448,"open":1449,"high":1450,"low":656,"close":1451,"change":701,"percent_change":702,"volume":1452,"transactions":9,"vwap":1451},"2026-01-29",76.27,77.66,77.18,77400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":491,"percent_change":1082,"volume":1459,"transactions":9,"vwap":1458},"2026-01-28",76.24,76.84,75.69,75.97,59500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":100,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-27",76.56,76.91,75.79,76.07,-0.96,47300,{"date":1469,"open":1470,"high":665,"low":1049,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-26",75.87,76.81,0.94,1.24,65500,{"date":1476,"open":647,"high":1477,"low":1034,"close":1470,"change":1082,"percent_change":716,"volume":1478,"transactions":9,"vwap":1470},"2026-01-23",76.39,54600,{"date":1480,"open":1481,"high":1289,"low":1279,"close":647,"change":77,"percent_change":577,"volume":1482,"transactions":9,"vwap":647},"2026-01-22",75.47,76200,{"date":1484,"open":1025,"high":1485,"low":1486,"close":1487,"change":750,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-21",76.35,74.47,75.67,1.11,61700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-20",75.64,76.44,74.63,74.84,-1.18,-1.55,80000,{"date":1500,"open":1501,"high":1485,"low":1019,"close":1081,"change":42,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1081},"2026-01-16",76.34,-0.61,62900,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":145,"percent_change":1149,"volume":1509,"transactions":9,"vwap":1508},"2026-01-15",75.88,76.89,76.49,49600,{"date":1511,"open":1008,"high":1512,"low":1513,"close":1514,"change":111,"percent_change":1515,"volume":810,"transactions":9,"vwap":1514},"2026-01-14",75.83,74.64,75.8,1.19,{"date":1517,"open":1501,"high":1501,"low":630,"close":1172,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1172},"2026-01-13",-1.58,-2.07,57200,{"date":1522,"open":1020,"high":1523,"low":1025,"close":1508,"change":1524,"percent_change":1381,"volume":940,"transactions":9,"vwap":1508},"2026-01-12",77.11,0.68,{"date":1526,"open":1527,"high":1528,"low":1125,"close":1529,"change":854,"percent_change":1519,"volume":1530,"transactions":9,"vwap":1529},"2026-01-09",77.23,77.71,75.81,66000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1133,"percent_change":1536,"volume":1022,"transactions":9,"vwap":1535},"2026-01-08",77.050003,78.78,77.41,1.26,{"date":1538,"open":1539,"high":1289,"low":1540,"close":1072,"change":1541,"percent_change":1542,"volume":1246,"transactions":9,"vwap":1072},"2026-01-07",75.45,74.36,1.25,1.66,{"date":1544,"open":713,"high":1545,"low":1138,"close":1546,"change":1547,"percent_change":162,"volume":1548,"transactions":9,"vwap":1546},"2026-01-06",75.42,75.2,-0.32,62800,{"date":1550,"open":1551,"high":1001,"low":1552,"close":1553,"change":150,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-05",75.37,75.010002,75.52,-0.25,72400,{"date":1557,"open":1558,"high":1559,"low":1019,"close":1056,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1056},"2026-01-02",77.8,77.89,-2.2,-2.82,43000,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1188,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-31",79.26,77.88,77.91,-1.02,31600,{"date":1571,"open":1534,"high":1572,"low":684,"close":1573,"change":323,"percent_change":397,"volume":1574,"transactions":9,"vwap":1573},"2025-12-30",79.17,78.71,46600,{"date":1576,"open":1400,"high":1577,"low":1578,"close":1577,"change":1438,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-29",78.83,78.099998,0.55,41300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1400,"change":1586,"percent_change":1263,"volume":1587,"transactions":9,"vwap":1400},"2025-12-26",79.21,79.46,78.11,-0.73,51400,{"date":1589,"open":1590,"high":1590,"low":1577,"close":1591,"change":1592,"percent_change":524,"volume":1593,"transactions":9,"vwap":1591},"2025-12-24",79.48,79.13,-0.16,21200,{"date":1595,"open":1346,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":77,"volume":1600,"transactions":9,"vwap":1598},"2025-12-23",79.74,77.37,79.29,0.26,51600,{"date":1602,"open":1603,"high":1393,"low":1603,"close":1604,"change":1121,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-22",78.16,79.029999,0.86,70600,{"date":1608,"open":1387,"high":1369,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-19",77.99,78.36,-1.56,-1.95,344700,{"date":1615,"open":1387,"high":1616,"low":1401,"close":1398,"change":651,"percent_change":1193,"volume":1083,"transactions":9,"vwap":1398},"2025-12-18",80.16,{"date":1618,"open":1340,"high":1619,"low":672,"close":1620,"change":1103,"percent_change":180,"volume":1498,"transactions":9,"vwap":1620},"2025-12-17",79.72,79.54,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1052,"percent_change":1044,"volume":1195,"transactions":9,"vwap":1626},"2025-12-16",78.2,79.34,78.07,78.75,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1114,"percent_change":831,"volume":717,"transactions":9,"vwap":1632},"2025-12-15",79.010002,79.53,77.64,78.17,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1424,"change":444,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1424},"2025-12-12",78.8,79.2,77.95,0.35,93600,{"date":1641,"open":1642,"high":1577,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-11",77.25,76.36,78.26,1.5,1.95,95800,{"date":1649,"open":1650,"high":1651,"low":1034,"close":1652,"change":155,"percent_change":1133,"volume":1653,"transactions":9,"vwap":1652},"2025-12-10",75.96,77.13,76.76,212600,{"date":1655,"open":1656,"high":708,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1430,"transactions":9,"vwap":1657},"2025-12-09",74.54,76.029999,1.65,2.22,{"date":1661,"open":1100,"high":1662,"low":1268,"close":1663,"change":466,"percent_change":608,"volume":1664,"transactions":9,"vwap":1663},"2025-12-08",74.62,74.38,74200,{"date":1666,"open":1112,"high":641,"low":1667,"close":1290,"change":693,"percent_change":1114,"volume":1668,"transactions":9,"vwap":1290},"2025-12-05",73.7,91900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":64,"percent_change":1356,"volume":1675,"transactions":9,"vwap":1674},"2025-12-04",75.78,76.099998,74.75,74.87,82400,{"date":1677,"open":1131,"high":1597,"low":1678,"close":1071,"change":479,"percent_change":314,"volume":1679,"transactions":9,"vwap":1071},"2025-12-03",75.38,76100,{"date":1681,"open":1682,"high":1683,"low":1494,"close":1650,"change":1524,"percent_change":1381,"volume":1684,"transactions":9,"vwap":1650},"2025-12-02",75.48,76.43,97700,{"date":1686,"open":1025,"high":1657,"low":1674,"close":1687,"change":100,"percent_change":1238,"volume":1688,"transactions":9,"vwap":1687},"2025-12-01",75.28,112900,{"date":1690,"open":1302,"high":1691,"low":650,"close":1081,"change":870,"percent_change":589,"volume":1692,"transactions":9,"vwap":1081},"2025-11-28",78.15,36100,{"date":1694,"open":1289,"high":1695,"low":615,"close":1696,"change":1697,"percent_change":140,"volume":1698,"transactions":9,"vwap":1696},"2025-11-26",77.87,77,0.45,164500,{"date":1700,"open":1289,"high":1303,"low":1701,"close":1702,"change":1292,"percent_change":1293,"volume":1703,"transactions":9,"vwap":1702},"2025-11-25",75.94,76.55,117100,{"date":1705,"open":1706,"high":1471,"low":1707,"close":650,"change":895,"percent_change":1708,"volume":1709,"transactions":9,"vwap":650},"2025-11-24",76.75,75.35,-1.31,91400,{"date":1711,"open":698,"high":1712,"low":1529,"close":1713,"change":1323,"percent_change":1714,"volume":1182,"transactions":9,"vwap":1713},"2025-11-21",77.48,76.94,1.34,{"date":1716,"open":1671,"high":1081,"low":1000,"close":698,"change":825,"percent_change":1717,"volume":1264,"transactions":9,"vwap":698},"2025-11-20",1.04,{"date":1719,"open":1720,"high":1721,"low":700,"close":1722,"change":1231,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-19",76.010002,76.22,75.14,-1.35,83500,{"date":1726,"open":1727,"high":1728,"low":1065,"close":1065,"change":307,"percent_change":200,"volume":1729,"transactions":9,"vwap":1065},"2025-11-18",76.38,76.97,51900,{"date":1731,"open":1642,"high":1732,"low":1465,"close":1733,"change":1075,"percent_change":667,"volume":1734,"transactions":9,"vwap":1733},"2025-11-17",77.67,76.13,88600,{"date":1736,"open":1737,"high":1738,"low":1291,"close":1642,"change":1438,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1642},"2025-11-14",76.71,78.059998,0.56,151000,{"date":1742,"open":1743,"high":675,"low":1744,"close":1745,"change":200,"percent_change":517,"volume":1746,"transactions":9,"vwap":1745},"2025-11-13",76.95,76.28,76.82,99000,{"date":1748,"open":1683,"high":1558,"low":1749,"close":1750,"change":280,"percent_change":71,"volume":1751,"transactions":9,"vwap":1750},"2025-11-12",74.57,76.77,129700,{"date":1753,"open":1754,"high":1316,"low":1072,"close":1471,"change":1029,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1471},"2025-11-11",77.12,-0.4,106800,{"date":1758,"open":1100,"high":1527,"low":1663,"close":1754,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1754},"2025-11-10",2.49,3.34,100700,{"date":1763,"open":1764,"high":1025,"low":574,"close":1494,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1494},"2025-11-07",73.72,1.15,1.57,106500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-06",71.45,73.99,71.39,73.48,1.55,2.15,109000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1659,"volume":1784,"transactions":9,"vwap":1782},"2025-11-05",70.78,72.099998,70.77,71.93,1.56,72300,{"date":1786,"open":1787,"high":1261,"low":1788,"close":944,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":944},"2025-11-04",68.43,68.29,2.14,3.14,90500,{"date":1793,"open":844,"high":844,"low":1794,"close":1795,"change":661,"percent_change":1586,"volume":1796,"transactions":9,"vwap":1795},"2025-11-03",67.38,68.23,93100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1638,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-31",68.51,69.45,67.85,68.73,0.51,88200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1645,"volume":1812,"transactions":9,"vwap":1810},"2025-10-30",67.48,68.63,67.13,68.38,1.01,89000,{"date":1814,"open":1815,"high":1816,"low":30,"close":1817,"change":1611,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-29",68.53,68.81,67.37,-2.26,80200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1547,"percent_change":831,"volume":1826,"transactions":9,"vwap":1825},"2025-10-28",68.92,69.43,67.82,68.93,55400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1029,"percent_change":903,"volume":1833,"transactions":9,"vwap":1832},"2025-10-27",69.56,69.75,69,69.25,48300,{"date":1835,"open":1836,"high":886,"low":1837,"close":1829,"change":273,"percent_change":1082,"volume":1838,"transactions":9,"vwap":1829},"2025-10-24",69.9,68.98,52900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-23",70.19,70.71,69.18,69.65,-0.48,-0.68,58300,{"date":1849,"open":959,"high":1850,"low":1851,"close":1852,"change":578,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-22",70.16,68.84,70.13,0.88,54300,{"date":1856,"open":1857,"high":1858,"low":866,"close":1859,"change":1860,"percent_change":879,"volume":1861,"transactions":9,"vwap":1859},"2025-10-21",69.54,69.86,69.52,-0.21,41800,{"date":1863,"open":1800,"high":1864,"low":1865,"close":1866,"change":226,"percent_change":77,"volume":1867,"transactions":9,"vwap":1866},"2025-10-20",69.94,68.59,69.73,56400,{"date":1869,"open":1870,"high":1829,"low":1795,"close":1871,"change":1541,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-17",68.46,69.5,1.83,84400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-16",69.67,69.98,68.099998,68.25,-1.75,-2.5,81400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":845,"change":323,"percent_change":716,"volume":1239,"transactions":9,"vwap":845},"2025-10-15",70.080002,70.12,68.66,{"date":1889,"open":1890,"high":944,"low":1890,"close":1886,"change":701,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1886},"2025-10-14",68.7,1.76,55600,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":724,"percent_change":771,"volume":1898,"transactions":9,"vwap":1897},"2025-10-13",69.38,68.39,68.91,62300,{"date":1900,"open":1829,"high":1901,"low":1902,"close":1903,"change":337,"percent_change":1592,"volume":1904,"transactions":9,"vwap":1903},"2025-10-10",69.61,68.49,69.089996,67600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1547,"percent_change":831,"volume":1555,"transactions":9,"vwap":1910},"2025-10-09",69.37,69.68,68.8,69.2,{"date":1912,"open":1913,"high":1914,"low":1910,"close":1859,"change":903,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1859},"2025-10-08",69.92,70.14,-0.64,60500,{"date":1918,"open":1836,"high":1919,"low":1920,"close":1921,"change":258,"percent_change":258,"volume":1922,"transactions":9,"vwap":1921},"2025-10-07",70.56,69.77,69.97,69900,{"date":1924,"open":936,"high":586,"low":1925,"close":1921,"change":961,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1921},"2025-10-06",69.47,-1.33,61900,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1044,"percent_change":1104,"volume":1933,"transactions":9,"vwap":1932},"2025-10-03",70.29,71.59,70.91,75000,{"date":1935,"open":845,"high":887,"low":1936,"close":878,"change":71,"percent_change":1060,"volume":1937,"transactions":9,"vwap":878},"2025-10-02",69.34,58400,{"date":1939,"open":956,"high":1222,"low":1940,"close":1941,"change":42,"percent_change":960,"volume":1252,"transactions":9,"vwap":1941},"2025-10-01",70.11,70.22,{"date":1943,"open":1944,"high":1945,"low":778,"close":1261,"change":479,"percent_change":226,"volume":1937,"transactions":9,"vwap":1261},"2025-09-30",70.41,71.58,{"date":1947,"open":801,"high":1948,"low":1949,"close":770,"change":960,"percent_change":588,"volume":1950,"transactions":9,"vwap":770},"2025-09-29",71.94,70.31,72700,{"date":1952,"open":1953,"high":1954,"low":974,"close":1222,"change":1955,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1222},"2025-09-26",71.14,72.19,-0.01,136400,{"date":1958,"open":1782,"high":1959,"low":1781,"close":801,"change":788,"percent_change":677,"volume":1960,"transactions":9,"vwap":801},"2025-09-25",72.42,45000,{"date":1962,"open":1963,"high":587,"low":1963,"close":1964,"change":538,"percent_change":288,"volume":1965,"transactions":9,"vwap":1964},"2025-09-24",71.68,72.029999,60800,{"date":1967,"open":1782,"high":1968,"low":784,"close":1948,"change":193,"percent_change":450,"volume":1969,"transactions":9,"vwap":1948},"2025-09-23",72.97,63300,{"date":1971,"open":793,"high":1972,"low":783,"close":586,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":586},"2025-09-22",72.69,0.41,0.57,96800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1931,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1931},"2025-09-19",72.85,72.95,71.3,-1,-1.38,180500,{"date":1985,"open":784,"high":931,"low":784,"close":1164,"change":1388,"percent_change":701,"volume":1986,"transactions":9,"vwap":1164},"2025-09-18",52600,{"date":1988,"open":768,"high":917,"low":885,"close":1158,"change":531,"percent_change":444,"volume":1969,"transactions":9,"vwap":1158},"2025-09-17",{"date":1990,"open":1211,"high":746,"low":1991,"close":1992,"change":1993,"percent_change":1612,"volume":1342,"transactions":9,"vwap":1992},"2025-09-16",71.33,71.53,-1.42,{"date":1995,"open":1268,"high":1010,"low":1179,"close":1979,"change":1168,"percent_change":167,"volume":1351,"transactions":9,"vwap":1979},"2025-09-15",{"date":1997,"open":1138,"high":994,"low":1268,"close":1998,"change":1568,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-12",73.94,-1.36,47200,{"date":2002,"open":937,"high":2003,"low":2004,"close":622,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":622},"2025-09-11",75.07,73.059998,2,2.74,82700,{"date":2009,"open":2010,"high":632,"low":816,"close":2011,"change":716,"percent_change":465,"volume":2012,"transactions":9,"vwap":2011},"2025-09-10",73,72.96,73900,{"date":2014,"open":1153,"high":2015,"low":756,"close":2016,"change":116,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-09",73.6,73.13,-0.53,74600,{"date":2020,"open":2021,"high":1245,"low":2022,"close":2023,"change":1472,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-08",73.019997,71.78,73.52,1.3,159400,{"date":2027,"open":631,"high":2028,"low":2029,"close":2030,"change":796,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-05",73.080002,71.69,72.58,-0.67,120500,{"date":2034,"open":1227,"high":2035,"low":2036,"close":2035,"change":180,"percent_change":1365,"volume":2037,"transactions":9,"vwap":2035},"2025-09-04",73.07,72.13,116500,{"date":2039,"open":2036,"high":2040,"low":802,"close":1229,"change":1350,"percent_change":1167,"volume":1922,"transactions":9,"vwap":1229},"2025-09-03",72.47,{"date":2042,"open":1200,"high":1165,"low":2043,"close":1164,"change":1993,"percent_change":989,"volume":976,"transactions":9,"vwap":1164},"2025-09-02",72.33,{"date":2045,"open":2046,"high":1127,"low":2047,"close":2048,"change":2049,"percent_change":1438,"volume":2050,"transactions":9,"vwap":2048},"2025-08-29",73.92,73.32,74.010002,0.32,151300,{"date":2052,"open":2053,"high":2054,"low":1227,"close":2055,"change":918,"percent_change":919,"volume":2056,"transactions":9,"vwap":2055},"2025-08-28",73.33,74.17,73.69,216400,{"date":2058,"open":621,"high":1126,"low":584,"close":2053,"change":524,"percent_change":693,"volume":940,"transactions":9,"vwap":2053},"2025-08-27",{"date":2060,"open":1206,"high":1486,"low":2061,"close":1245,"change":177,"percent_change":280,"volume":2062,"transactions":9,"vwap":1245},"2025-08-26",73.010002,72100,{"date":2064,"open":1026,"high":2065,"low":585,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-25",75.74,73.56,-2.18,-2.88,67900,{"date":2071,"open":2072,"high":650,"low":2073,"close":2065,"change":1542,"percent_change":2074,"volume":1214,"transactions":9,"vwap":2065},"2025-08-22",74.58,74.56,2.24,{"date":2076,"open":2077,"high":1662,"low":2023,"close":738,"change":227,"percent_change":2078,"volume":2079,"transactions":9,"vwap":738},"2025-08-21",73.58,0.3,74700,{"date":2081,"open":2082,"high":1074,"low":1773,"close":2083,"change":517,"percent_change":538,"volume":2084,"transactions":9,"vwap":2083},"2025-08-20",74.28,73.86,71300,{"date":2086,"open":1159,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-19",74.61,73.31,73.79,0.47,0.64,86000,{"date":2094,"open":2095,"high":1998,"low":2096,"close":2047,"change":273,"percent_change":323,"volume":2097,"transactions":9,"vwap":2047},"2025-08-18",73.19,72.44,89200,{"date":2099,"open":1074,"high":1074,"low":616,"close":2100,"change":870,"percent_change":2101,"volume":2018,"transactions":9,"vwap":2100},"2025-08-15",73.41,-1.32,{"date":2103,"open":929,"high":1733,"low":729,"close":1003,"change":2104,"percent_change":155,"volume":2105,"transactions":9,"vwap":1003},"2025-08-14",0.54,155900,{"date":2107,"open":2023,"high":996,"low":574,"close":607,"change":652,"percent_change":1524,"volume":2108,"transactions":9,"vwap":607},"2025-08-13",66700,{"date":2110,"open":1267,"high":2111,"low":587,"close":1153,"change":180,"percent_change":2112,"volume":1425,"transactions":9,"vwap":1153},"2025-08-12",73.75,1.38,{"date":2114,"open":815,"high":1979,"low":1919,"close":1192,"change":686,"percent_change":1445,"volume":2115,"transactions":9,"vwap":1192},"2025-08-11",170900,{"date":2117,"open":2118,"high":1192,"low":2119,"close":2120,"change":1554,"percent_change":694,"volume":1304,"transactions":9,"vwap":2120},"2025-08-08",71.24,70.76,70.95,{"date":2122,"open":1221,"high":604,"low":779,"close":801,"change":825,"percent_change":1488,"volume":2123,"transactions":9,"vwap":801},"2025-08-07",156000,{"date":2125,"open":2126,"high":2127,"low":1897,"close":2128,"change":531,"percent_change":444,"volume":2129,"transactions":9,"vwap":2128},"2025-08-06",70.23,71.18,70.42,52700,{"date":2131,"open":2132,"high":876,"low":2132,"close":2126,"change":531,"percent_change":444,"volume":2133,"transactions":9,"vwap":2126},"2025-08-05",70.050003,52300,{"date":2135,"open":1910,"high":2136,"low":2137,"close":2138,"change":1044,"percent_change":2139,"volume":1122,"transactions":9,"vwap":2138},"2025-08-04",70.099998,68.76,70.040001,1.07,{"date":2141,"open":821,"high":2142,"low":2143,"close":877,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":877},"2025-08-01",70.67,69.050003,-1.05,-1.49,80100,{"date":2148,"open":959,"high":2149,"low":959,"close":2150,"change":405,"percent_change":315,"volume":940,"transactions":9,"vwap":2150},"2025-07-31",71.29,70.35,{"date":2152,"open":974,"high":1945,"low":2153,"close":2154,"change":1029,"percent_change":1013,"volume":2155,"transactions":9,"vwap":2154},"2025-07-30",69.62,70.21,58200,{"date":2157,"open":2158,"high":2159,"low":867,"close":973,"change":1803,"percent_change":155,"volume":2160,"transactions":9,"vwap":973},"2025-07-29",70.44,70.8,136300,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1335,"volume":2167,"transactions":9,"vwap":2165},"2025-07-28",70.82,69.84,70.010002,-0.76,55800,{"date":2169,"open":973,"high":768,"low":973,"close":1781,"change":404,"percent_change":314,"volume":2170,"transactions":9,"vwap":1781},"2025-07-25",46700,{"date":2172,"open":2173,"high":2173,"low":2174,"close":764,"change":1496,"percent_change":1356,"volume":1892,"transactions":9,"vwap":764},"2025-07-24",71.42,70.51,{"date":2176,"open":2096,"high":2177,"low":1980,"close":2178,"change":1089,"percent_change":1230,"volume":896,"transactions":9,"vwap":2178},"2025-07-23",72.53,71.8,{"date":2180,"open":793,"high":729,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-07-22",71.35,72.34,0.81,1.13,65300,{"date":2187,"open":2004,"high":1185,"low":1772,"close":1992,"change":2188,"percent_change":2189,"volume":2097,"transactions":9,"vwap":1992},"2025-07-21",-1.5,-2.05,{"date":2191,"open":632,"high":2192,"low":2193,"close":1165,"change":314,"percent_change":932,"volume":2194,"transactions":9,"vwap":1165},"2025-07-18",73.89,72.56,82300,{"date":2196,"open":1954,"high":584,"low":1954,"close":1200,"change":1638,"percent_change":1193,"volume":2197,"transactions":9,"vwap":1200},"2025-07-17",62000,{"date":2199,"open":2200,"high":899,"low":792,"close":2040,"change":1044,"percent_change":2201,"volume":1150,"transactions":9,"vwap":2040},"2025-07-16",72.31,1.03,{"date":2203,"open":2061,"high":2204,"low":1158,"close":2205,"change":2206,"percent_change":1560,"volume":803,"transactions":9,"vwap":2205},"2025-07-15",73.42,71.73,-1.61,{"date":2208,"open":2209,"high":2204,"low":2210,"close":2211,"change":2112,"percent_change":2212,"volume":1155,"transactions":9,"vwap":2211},"2025-07-14",72.080002,71.79,73.34,1.92,{"date":2214,"open":1179,"high":1179,"low":1228,"close":2215,"change":2216,"percent_change":1496,"volume":2217,"transactions":9,"vwap":2215},"2025-07-11",71.96,-0.86,76600,{"date":2219,"open":2220,"high":1243,"low":910,"close":1200,"change":1568,"percent_change":1982,"volume":2221,"transactions":9,"vwap":1200},"2025-07-10",74.099998,80600,{"date":2223,"open":2224,"high":2224,"low":2023,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-09",75.11,73.84,-0.85,-1.14,170500,{"date":2230,"open":1026,"high":650,"low":1494,"close":630,"change":1466,"percent_change":589,"volume":2231,"transactions":9,"vwap":630},"2025-07-08",91300,{"date":2233,"open":2234,"high":1308,"low":1546,"close":1049,"change":1035,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1049},"2025-07-07",77.6,-2.36,106000,{"date":2238,"open":1683,"high":1712,"low":2239,"close":1712,"change":2240,"percent_change":1444,"volume":1692,"transactions":9,"vwap":1712},"2025-07-03",76.41,1.16,{"date":2242,"open":2243,"high":2244,"low":1066,"close":1291,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1291},"2025-07-02",78.99,79.49,-2.73,-3.45,118400,{"date":2249,"open":1433,"high":2250,"low":1433,"close":2251,"change":2252,"percent_change":880,"volume":2253,"transactions":9,"vwap":2251},"2025-07-01",80.15,79.050003,-0.34,152800,{"date":2255,"open":682,"high":2256,"low":2257,"close":2258,"change":1579,"percent_change":1141,"volume":2259,"transactions":9,"vwap":2258},"2025-06-30",79.95,78.41,79.39,147500,{"date":2261,"open":1371,"high":2262,"low":1623,"close":2263,"change":1207,"percent_change":1803,"volume":2264,"transactions":9,"vwap":2263},"2025-06-27",79.42,78.84,218900,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":1765,"percent_change":938,"volume":2270,"transactions":9,"vwap":2269},"2025-06-26",76.98,78.67,78.44,85600,{"date":2272,"open":2273,"high":1534,"low":1463,"close":2274,"change":2275,"percent_change":1519,"volume":2276,"transactions":9,"vwap":2274},"2025-06-25",78.77,77.29,-1.63,111200,{"date":2278,"open":2279,"high":2280,"low":1413,"close":2281,"change":831,"percent_change":383,"volume":2282,"transactions":9,"vwap":2281},"2025-06-24",79.55,79.68,78.92,97900,{"date":2284,"open":2285,"high":2244,"low":1308,"close":1393,"change":1645,"percent_change":839,"volume":2286,"transactions":9,"vwap":1393},"2025-06-23",78.18,50700,{"date":2288,"open":1313,"high":1635,"low":2289,"close":1566,"change":258,"percent_change":258,"volume":2290,"transactions":9,"vwap":1566},"2025-06-20",77.73,172300,{"date":2292,"open":1625,"high":1369,"low":2289,"close":1566,"change":796,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1566},"2025-06-18",-0.63,69500,{"date":2296,"open":2297,"high":2298,"low":1738,"close":2297,"change":960,"percent_change":1334,"volume":2299,"transactions":9,"vwap":2297},"2025-06-17",78.37,80.49,63500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":1604,"change":443,"percent_change":918,"volume":2305,"transactions":9,"vwap":1604},"2025-06-16",79.07,80.089996,78.5,76900,{"date":2307,"open":1624,"high":1619,"low":672,"close":1626,"change":1993,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1626},"2025-06-13",-1.77,64000,{"date":2311,"open":2280,"high":1369,"low":2312,"close":2313,"change":1974,"percent_change":1380,"volume":896,"transactions":9,"vwap":2313},"2025-06-12",79.11,80.17,{"date":2315,"open":2316,"high":1616,"low":1572,"close":2317,"change":531,"percent_change":509,"volume":2318,"transactions":9,"vwap":2317},"2025-06-11",79.82,79.6,66600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":538,"percent_change":216,"volume":2325,"transactions":9,"vwap":2324},"2025-06-10",78.98,79.89,78.49,79.41,68900,{"date":2327,"open":2328,"high":1407,"low":2329,"close":2330,"change":1237,"percent_change":2331,"volume":2299,"transactions":9,"vwap":2330},"2025-06-09",80.25,77.69,79.32,-0.89,{"date":2333,"open":2334,"high":2335,"low":2324,"close":2336,"change":1973,"percent_change":1803,"volume":2337,"transactions":9,"vwap":2336},"2025-06-06",80.29,80.82,80.029999,36300,{"date":2339,"open":2279,"high":2340,"low":682,"close":2341,"change":1082,"percent_change":1592,"volume":2342,"transactions":9,"vwap":2341},"2025-06-05",80.059998,79.62,58900,{"date":2344,"open":2345,"high":2346,"low":1596,"close":1421,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1421},"2025-06-04",81.4,81.88,-1.7,-2.09,68600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":116,"percent_change":1845,"volume":2356,"transactions":9,"vwap":2355},"2025-06-03",81.44,82.3,80.97,81.45,87300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":879,"percent_change":772,"volume":2363,"transactions":9,"vwap":2362},"2025-06-02",81.57,82.089996,80.81,81.84,32800,{"date":2365,"open":2366,"high":2367,"low":2362,"close":2368,"change":383,"percent_change":913,"volume":1520,"transactions":9,"vwap":2368},"2025-05-30",82.31,82.87,82.14,{"date":2370,"open":2353,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":227,"volume":2375,"transactions":9,"vwap":2373},"2025-05-29",83.11,81.8,82.72,0.18,32900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1586,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-28",82.93,83.71,81.7,82.54,-0.88,27400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1658,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-27",81.87,83.77,81.59,83.27,2.02,44900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1554,"percent_change":1029,"volume":2398,"transactions":9,"vwap":2397},"2025-05-23",81.17,81.69,80.11,81.62,34400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2386,"change":787,"percent_change":1167,"volume":2404,"transactions":9,"vwap":2386},"2025-05-22",82.48,82.95,81.36,46800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":870,"volume":2412,"transactions":9,"vwap":2410},"2025-05-21",82.63,83.32,81.81,82.46,-0.82,44700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1860,"percent_change":1554,"volume":2419,"transactions":9,"vwap":2418},"2025-05-20",83.099998,84.2,82.26,83.28,32300,{"date":2421,"open":2402,"high":2422,"low":2373,"close":2423,"change":918,"percent_change":1438,"volume":2424,"transactions":9,"vwap":2423},"2025-05-19",83.91,83.49,45900,{"date":2426,"open":2427,"high":2428,"low":2394,"close":2429,"change":2090,"percent_change":1974,"volume":2430,"transactions":9,"vwap":2429},"2025-05-16",82.5,83.41,83.13,56900,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-05-15",80.7,82.85,82.66,2.61,3.26,50200,{"date":2440,"open":2441,"high":2441,"low":1340,"close":2442,"change":2443,"percent_change":2444,"volume":1299,"transactions":9,"vwap":2442},"2025-05-14",81.059998,80.050003,-1.23,-1.51,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":479,"percent_change":315,"volume":1587,"transactions":9,"vwap":2450},"2025-05-13",80.57,82,80.040001,81.28,{"date":2452,"open":1443,"high":2453,"low":1585,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-05-12",81.3,81.12,2.69,3.43,78700,{"date":2459,"open":2460,"high":2304,"low":1535,"close":2461,"change":651,"percent_change":919,"volume":1374,"transactions":9,"vwap":2461},"2025-05-09",78.13,78.43,{"date":2463,"open":647,"high":1583,"low":647,"close":2464,"change":1717,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-08",78.050003,1.35,47900,{"date":2468,"open":1320,"high":1609,"low":1042,"close":2469,"change":1845,"percent_change":904,"volume":2470,"transactions":9,"vwap":2469},"2025-05-07",77.010002,42200,{"date":2472,"open":2234,"high":2473,"low":1523,"close":2474,"change":903,"percent_change":383,"volume":2475,"transactions":9,"vwap":2474},"2025-05-06",78.089996,77.49,33400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":918,"percent_change":1021,"volume":2482,"transactions":9,"vwap":2481},"2025-05-05",77.56,78,76.87,77.94,44000,{"date":2484,"open":1721,"high":2485,"low":1081,"close":1327,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1327},"2025-05-02",77.81,1.36,1.78,38600,{"date":2490,"open":1081,"high":2491,"low":1457,"close":1721,"change":2492,"percent_change":772,"volume":2493,"transactions":9,"vwap":1721},"2025-05-01",77.029999,-0.28,36400,{"date":2495,"open":2274,"high":2274,"low":2496,"close":1289,"change":1926,"percent_change":633,"volume":1366,"transactions":9,"vwap":1289},"2025-04-30",75.85,{"date":2498,"open":1449,"high":2499,"low":1455,"close":2500,"change":1811,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-04-29",78.019997,77.83,1.31,46100,{"date":186,"open":1485,"high":2504,"low":638,"close":1745,"change":2090,"percent_change":1292,"volume":2505,"transactions":9,"vwap":1745},77.019997,39200]