[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LKFN":3,"homepage-market-summary":35,"stock-historical-LKFN":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LKFN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lakeland Financial Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","Lakeland Financial Corp is a bank holding company. It provides commercial, retail, wealth advisory, and investment management services. It offers a broad line of products and services throughout its Northern and Central Indiana markets. The company provides commercial and consumer banking services, as well as trust and wealth management, brokerage, and treasury management commercial services. It serves a wide variety of industries including, among others, commercial real estate, manufacturing, agriculture, construction, retail, wholesale, finance and insurance, accommodation and food services, and healthcare. The company's revenue is derived from the business of banking.","701","Warsaw, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5671,2.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},57.98,58.57,58.84,57.84,58.31,-0.33,-0.57,168696.838941,5096,58.1708,65.43,54.36,174097.76784869048,32.7,7330,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,47,54,61,68,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":43,"is_up":44,"sparkline":73,"date":46},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":44,"sparkline":80,"date":46},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":52,"price":137,"is_up":44},"Industrials","XLI",171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,173],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":189},365,1,1000,{"period_high":183,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},69.4,50,168399,61465737.49787,6.21,"2025-04-24",[190,191,200,211,222,232,240,250,260,270,281,291,302,313,323,334,345,355,363,372,382,393,403,412,423,434,441,451,460,469,480,490,500,508,519,530,539,549,560,569,579,587,598,608,617,628,638,648,658,668,678,688,696,704,712,719,728,735,744,751,758,764,769,776,785,791,798,807,816,823,831,839,845,852,859,864,873,881,887,895,902,907,915,922,927,931,939,947,953,959,964,970,975,980,986,991,997,1003,1011,1020,1028,1036,1042,1048,1052,1059,1066,1072,1077,1084,1090,1096,1102,1107,1112,1116,1122,1130,1136,1142,1149,1155,1161,1166,1172,1177,1182,1189,1197,1204,1211,1219,1227,1234,1241,1248,1254,1263,1271,1278,1286,1293,1298,1304,1311,1316,1323,1329,1335,1341,1347,1355,1362,1369,1374,1380,1386,1394,1397,1401,1405,1413,1420,1426,1432,1437,1443,1448,1453,1459,1466,1470,1473,1479,1487,1491,1498,1503,1507,1514,1518,1524,1529,1537,1543,1550,1555,1561,1567,1573,1579,1585,1590,1597,1602,1610,1616,1621,1625,1629,1633,1638,1642,1645,1652,1657,1660,1667,1671,1675,1680,1686,1691,1695,1699,1703,1706,1711,1718,1723,1731,1736,1743,1750,1753,1758,1766,1771,1775,1780,1785,1790,1795,1799,1804,1809,1815,1821,1825,1830,1833,1837,1840,1844,1849,1854,1861,1865,1870,1876,1882,1889,1896,1901,1906,1914,1921,1927,1933,1940,1947,1954,1960,1969,1977,1985,1991,1996,2003,2009,2015,2023,2031,2038,2046,2053,2061,2066,2073,2079,2085,2091,2099,2105,2112,2117,2123,2129,2134,2139,2145,2149,2152,2158,2161,2165,2169,2175,2181,2187,2195,2203,2210,2215,2222,2227,2234,2239,2244,2248,2255,2262,2267,2276,2280,2285,2290,2295,2301,2309,2314,2318,2322,2325,2329,2333,2336,2340,2344,2348,2354,2358,2364,2368,2372,2374,2378,2383,2387,2392,2395,2398,2401,2406,2411,2414,2419,2423,2426,2428,2433,2437,2441,2449,2452,2455,2458,2461,2465,2470,2474,2480,2485,2493,2500],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},59.03,59.04,58.27,-0.76,-1.29,189477.108547,4696,58.4813,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",58.61,59.8,58.545,59.07,0.975,1.68,169344.509934,5072,58.9388,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",57.66,58.15,56.67,58.095,0.435,0.75,263154.545466,7045,57.5812,{"date":223,"open":224,"high":225,"low":226,"close":213,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",58.05,58.35,57.4,-0.39,-0.67,156248.344971,3778,57.6469,{"date":233,"open":234,"high":234,"low":235,"close":224,"change":177,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",58.76,57.62,-1.21,129637.591385,4568,58.0047,{"date":241,"open":242,"high":243,"low":244,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",59.37,59.435,58.7,-0.75,-1.26,157534.899018,5237,58.881,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":43,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",58.85,59.61,58.73,59.51,1.12,192455.431188,5536,59.423,{"date":261,"open":262,"high":263,"low":264,"close":252,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",58.59,59.1,58.19,0.49,0.84,176455.164192,5977,58.7392,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",58.99,59.14,58.295,58.36,-0.89,-1.5,196907.40328,6241,58.6789,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",60.48,60.58,59.25,-0.68,-1.13,288338.972681,7403,59.7004,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",59.76,60.28,59.555,59.93,0.23,0.39,251956.19878,5934,60.0139,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",59.38,60.06,59.05,59.7,0.07,0.12,542586.487475,5175,59.6503,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",60.56,59.466,59.63,-0.31,-0.52,139757.339803,6002,59.9565,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",60.84,61.1275,59.34,59.94,-0.81,-1.33,286161.102233,7616,60.0525,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",60.5,61.225,60.02,60.75,-0.01,-0.02,189418.788362,7155,60.7666,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":59,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",60.69,61.815,60.39,60.76,0.3,182028.572781,6687,60.7456,{"date":356,"open":357,"high":358,"low":359,"close":284,"change":308,"percent_change":309,"volume":360,"transactions":361,"vwap":362},"2026-09-11",60.98,61.43,59.88,140934.124359,4499,60.4906,{"date":364,"open":365,"high":366,"low":285,"close":367,"change":368,"percent_change":172,"volume":369,"transactions":370,"vwap":371},"2026-09-10",60.08,60.565,60.51,0.29,170497.809277,4784,60.0905,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":112,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",59.54,60.24,59.08,60.22,0.4,204389.987355,5633,59.8814,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",60.33,60.55,59.82,59.98,-0.59,-0.97,153497.783405,5261,60.0843,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":127,"volume":400,"transactions":401,"vwap":402},"2026-09-04",59.69,60.81,59.47,60.57,0.54,89576.399842,3862,60.5031,{"date":404,"open":405,"high":398,"low":406,"close":407,"change":408,"percent_change":94,"volume":409,"transactions":410,"vwap":411},"2026-09-03",60.35,59.91,60.03,0.13,113410.448911,3802,60.2152,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",59.16,59.99,59.09,59.9,1.08,1.84,167637.555784,6195,59.7035,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",58.98,59.43,58.45,58.82,-0.27,-0.46,134366.231029,4992,58.7725,{"date":435,"open":436,"high":436,"low":21,"close":416,"change":319,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",59.52,-0.87,108133.646917,3453,59.1087,{"date":442,"open":443,"high":444,"low":445,"close":253,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",59.36,60.165,59.22,0.42,0.71,128314.709549,10327,59.5418,{"date":452,"open":205,"high":386,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",58.365,59.19,-0.28,-0.47,139047.359085,9712,59.0454,{"date":461,"open":462,"high":463,"low":464,"close":397,"change":465,"percent_change":117,"volume":466,"transactions":467,"vwap":468},"2026-08-26",59.66,59.92,59.42,-0.1,117425.033425,3924,59.6231,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",60.26,60.29,59.455,59.57,-0.65,-1.08,99039.766086,9047,59.6229,{"date":481,"open":482,"high":483,"low":484,"close":377,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",60.49,60.86,59.935,-0.04,-0.07,87725.361733,5812,60.2774,{"date":491,"open":492,"high":493,"low":494,"close":471,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",60.93,61.4,59.79,-0.18,-0.3,106056.644344,4314,60.283,{"date":501,"open":395,"high":284,"low":285,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",60.44,0.37,0.62,129336.000193,4612,60.2315,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",61.71,61.823,59.95,60.07,-1.41,-2.29,148839.564086,5881,60.5085,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",61.82,62.035,60.97,61.48,-0.34,-0.55,183518.667991,6450,61.4289,{"date":531,"open":532,"high":533,"low":534,"close":521,"change":228,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",62.13,62.613,61.66,-1.07,195639.650008,7282,61.9958,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":496,"volume":546,"transactions":547,"vwap":548},"2026-08-14",62.58,63,61.935,62.49,-0.19,182542.803987,6507,62.5964,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",62.75,63.16,62.3501,62.68,0.43,0.69,298387.966482,10156,62.6462,{"date":561,"open":562,"high":563,"low":521,"close":564,"change":298,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",61.92,62.92,62.25,0.63,134113.104282,4278,62.252,{"date":570,"open":571,"high":532,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",61.07,61.03,61.86,0.83,1.36,102545.300116,4364,61.8426,{"date":580,"open":581,"high":510,"low":582,"close":572,"change":583,"percent_change":287,"volume":584,"transactions":585,"vwap":586},"2026-08-10",61.15,60.47,-0.7,130348.153186,3961,60.9684,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",62.16,62.17,61.695,61.73,-0.58,-0.93,82623.339846,2959,61.8386,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":475,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",63.4,63.46,62.24,62.31,-1.03,124313.633699,3764,62.4634,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":228,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",63.93,62.755,62.96,-1.05,148982.69898,4498,63.1138,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",62.98,64,62.545,63.63,0.72,1.14,174326.589452,4874,63.6014,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":446,"volume":635,"transactions":636,"vwap":637},"2026-08-03",63.64,64.18,62.85,62.91,0.26,139260.400056,3831,63.0951,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":408,"volume":645,"transactions":646,"vwap":647},"2026-07-31",62.52,63.04,61.89,62.65,0.08,169607.519782,4671,62.6477,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":195,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",63.22,63.62,62.36,62.57,-1.2,99986.80729,3892,62.7193,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":593,"volume":665,"transactions":666,"vwap":667},"2026-07-29",63.29,64.13,63.06,63.33,-0.37,205216.281357,5727,63.4537,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":163,"volume":675,"transactions":676,"vwap":677},"2026-07-28",63.85,64.55,62.86,63.7,0.35,185360.24429,5940,63.7441,{"date":679,"open":680,"high":610,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",61.25,60.945,63.35,2.24,3.67,197717.121021,5863,62.5229,{"date":689,"open":690,"high":691,"low":339,"close":692,"change":340,"percent_change":341,"volume":693,"transactions":694,"vwap":695},"2026-07-24",61.01,62,61.11,185609.327447,6321,61.1811,{"date":697,"open":698,"high":699,"low":406,"close":700,"change":545,"percent_change":318,"volume":701,"transactions":702,"vwap":703},"2026-07-23",60.52,61.295,61.12,177862.392341,5212,60.7941,{"date":705,"open":562,"high":706,"low":572,"close":707,"change":708,"percent_change":196,"volume":709,"transactions":710,"vwap":711},"2026-07-22",62.275,61.31,-0.8,125208.416391,4450,61.3728,{"date":713,"open":592,"high":714,"low":680,"close":715,"change":644,"percent_change":408,"volume":716,"transactions":717,"vwap":718},"2026-07-21",62.435,62.11,153184.080448,4624,61.9887,{"date":720,"open":554,"high":721,"low":722,"close":723,"change":475,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",62.87,61.795,62.03,-1.04,132495.275001,4761,62.1238,{"date":729,"open":730,"high":731,"low":732,"close":554,"change":594,"percent_change":733,"volume":734,"transactions":9,"vwap":554},"2026-07-17",63.14,63.54,62.2,-1.46,169700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",61.65,64.010002,61.33,63.61,1.98,3.21,163000,{"date":745,"open":483,"high":746,"low":284,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",62.02,61.63,1.07,1.77,180200,{"date":752,"open":753,"high":754,"low":349,"close":315,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":315},"2026-07-14",60.8,61.060001,-0.16,-0.26,116500,{"date":759,"open":336,"high":692,"low":760,"close":761,"change":762,"percent_change":107,"volume":763,"transactions":9,"vwap":761},"2026-07-13",60.16,60.72,0.32,154700,{"date":765,"open":760,"high":347,"low":463,"close":766,"change":163,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",60.4,0.92,140700,{"date":770,"open":771,"high":772,"low":21,"close":773,"change":66,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-09",58.91,60.029999,59.85,1.79,304100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",61.57,61.87,58.39,58.8,-2.77,-4.5,424000,{"date":786,"open":642,"high":787,"low":778,"close":778,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":778},"2026-07-07",62.59,-0.15,-0.24,169800,{"date":792,"open":793,"high":731,"low":794,"close":795,"change":286,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-06",62.080002,61.59,61.72,-1.09,218600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",63.5,64.19,62.049999,62.4,-0.72,-1.14,305600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",61.99,63.19,61.74,63.12,1.4,2.27,277700,{"date":817,"open":692,"high":818,"low":819,"close":795,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":795},"2026-06-30",61.79,60.0099983,0.67,1.1,284400,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",62.56,60.7,61.049999,-1.63,-2.6,338500,{"date":832,"open":833,"high":834,"low":835,"close":554,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":554},"2026-06-26",61.96,62.99,61.64,1.04,1.69,790400,{"date":840,"open":841,"high":793,"low":739,"close":835,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":835},"2026-06-25",61.5,0.1,0.16,201100,{"date":846,"open":847,"high":652,"low":357,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",61.42,61.54,0.27,0.44,232200,{"date":853,"open":405,"high":854,"low":855,"close":856,"change":857,"percent_change":207,"volume":858,"transactions":9,"vwap":856},"2026-06-23",61.47,59.97,61.27,1.01,221900,{"date":860,"open":861,"high":862,"low":462,"close":471,"change":378,"percent_change":820,"volume":863,"transactions":9,"vwap":471},"2026-06-22",59.75,60.53,269300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",60.63,60.85,59.099998,59.86,-0.23,-0.38,432000,{"date":874,"open":875,"high":876,"low":443,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",60.92,61.55,60.09,-1.22,-1.99,210400,{"date":882,"open":883,"high":524,"low":347,"close":707,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":707},"2026-06-16",61.19,0.6,0.99,164900,{"date":888,"open":889,"high":890,"low":582,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",62.14,62.64,60.71,-1.12,-1.81,142400,{"date":896,"open":897,"high":898,"low":875,"close":899,"change":180,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-12",61.14,61.93,61.83,1.64,108100,{"date":903,"open":794,"high":737,"low":338,"close":904,"change":525,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-11",60.83,-0.56,176400,{"date":908,"open":761,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",61.85,60.64,61.17,0.8,1.33,339600,{"date":916,"open":917,"high":918,"low":819,"close":919,"change":556,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-09",60.18,61.58,60.37,1.16,262900,{"date":923,"open":924,"high":482,"low":285,"close":925,"change":318,"percent_change":319,"volume":926,"transactions":9,"vwap":925},"2026-06-08",60.14,59.68,207000,{"date":928,"open":454,"high":929,"low":454,"close":415,"change":556,"percent_change":920,"volume":930,"transactions":9,"vwap":415},"2026-06-05",60.59,161900,{"date":932,"open":868,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",59.58,59,59.3,0.89,1.52,176000,{"date":940,"open":494,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",60,58.24,58.41,-1.7,-2.83,191600,{"date":948,"open":949,"high":367,"low":949,"close":950,"change":936,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-02",58.87,60.11,1.5,123200,{"date":954,"open":955,"high":336,"low":956,"close":445,"change":514,"percent_change":957,"volume":958,"transactions":9,"vwap":445},"2026-06-01",60.040001,58.83,-2.33,151200,{"date":960,"open":406,"high":961,"low":406,"close":866,"change":265,"percent_change":962,"volume":963,"transactions":9,"vwap":866},"2026-05-29",60.91,0.81,170600,{"date":965,"open":966,"high":347,"low":443,"close":924,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":924},"2026-05-28",60.12,-0.08,-0.13,111400,{"date":971,"open":961,"high":972,"low":941,"close":377,"change":973,"percent_change":329,"volume":974,"transactions":9,"vwap":377},"2026-05-27",61.34,-0.49,107000,{"date":976,"open":819,"high":977,"low":819,"close":891,"change":962,"percent_change":978,"volume":979,"transactions":9,"vwap":891},"2026-05-26",60.99,1.35,92600,{"date":981,"open":349,"high":385,"low":982,"close":417,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":417},"2026-05-22",59.73,-0.29,-0.48,104600,{"date":987,"open":304,"high":472,"low":988,"close":989,"change":446,"percent_change":990,"volume":985,"transactions":9,"vwap":989},"2026-05-21",59.029999,60.19,0.7,{"date":992,"open":194,"high":773,"low":993,"close":994,"change":951,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-20",57.82,59.77,2.57,159500,{"date":998,"open":999,"high":1000,"low":1001,"close":194,"change":378,"percent_change":556,"volume":1002,"transactions":9,"vwap":194},"2026-05-19",57.94,58.47,57.31,168900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":748,"volume":1010,"transactions":9,"vwap":1008},"2026-05-18",57.15,58.49,56.56,57.87,0.61,298800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",57.78,58.16,56.91,57.26,-0.91,-1.56,207300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":842,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",58.71,59.4,58.040001,58.17,0.06,330900,{"date":1029,"open":1030,"high":917,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",59.44,57.76,58.11,-1.68,-2.81,403000,{"date":1037,"open":1038,"high":875,"low":1039,"close":494,"change":429,"percent_change":1040,"volume":1041,"transactions":9,"vwap":494},"2026-05-12",60.060001,58.78,-0.45,330800,{"date":1043,"open":1044,"high":1044,"low":772,"close":1038,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1038},"2026-05-11",61.62,-1.49,-2.42,213800,{"date":1049,"open":1050,"high":672,"low":350,"close":876,"change":613,"percent_change":1033,"volume":1051,"transactions":9,"vwap":876},"2026-05-08",62.5,186200,{"date":1053,"open":1054,"high":554,"low":1044,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",62.3,62.6,0.28,0.45,120000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":87,"percent_change":297,"volume":1065,"transactions":9,"vwap":1064},"2026-05-06",62.42,63.029999,62.07,62.32,118100,{"date":1067,"open":753,"high":1050,"low":339,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-05",62.18,1.47,2.42,144300,{"date":1073,"open":1074,"high":1075,"low":462,"close":891,"change":228,"percent_change":796,"volume":1076,"transactions":9,"vwap":891},"2026-05-04",60.9,61.32,160500,{"date":1078,"open":347,"high":1079,"low":415,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-01",61.75,61.38,0.86,1.42,178700,{"date":1085,"open":1086,"high":876,"low":1086,"close":698,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":698},"2026-04-30",59.0099983,0.94,1.58,233800,{"date":1091,"open":571,"high":571,"low":1092,"close":933,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":933},"2026-04-29",59.21,-2.09,-3.39,187800,{"date":1097,"open":562,"high":544,"low":1098,"close":1099,"change":309,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-28",61.22,61.67,0.19,136400,{"date":1103,"open":883,"high":803,"low":766,"close":876,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":876},"2026-04-27",1.86,3.12,175500,{"date":1108,"open":445,"high":1109,"low":1110,"close":395,"change":525,"percent_change":26,"volume":1111,"transactions":9,"vwap":395},"2026-04-24",60.2,58.44,142100,{"date":1113,"open":359,"high":1114,"low":1023,"close":772,"change":555,"percent_change":623,"volume":1115,"transactions":9,"vwap":772},"2026-04-23",60.3,99100,{"date":1117,"open":826,"high":826,"low":1118,"close":1119,"change":26,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",58.74,59.6,-0.95,113500,{"date":1123,"open":883,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",61.69,60.049999,60.17,-1.19,-1.94,111300,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":156,"percent_change":308,"volume":1135,"transactions":9,"vwap":1134},"2026-04-20",60.94,62.66,61.36,82200,{"date":1137,"open":336,"high":1138,"low":1139,"close":1075,"change":1140,"percent_change":1070,"volume":1141,"transactions":9,"vwap":1075},"2026-04-17",62.19,60.38,1.45,133600,{"date":1143,"open":395,"high":1144,"low":1145,"close":1146,"change":486,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",60.080002,59.13,59.87,-0.12,82000,{"date":1150,"open":1151,"high":1074,"low":994,"close":328,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":328},"2026-04-15",60.65,-0.82,-1.35,72600,{"date":1156,"open":904,"high":1157,"low":1158,"close":350,"change":1159,"percent_change":25,"volume":1160,"transactions":9,"vwap":350},"2026-04-14",61,57.69,-0.2,102600,{"date":1162,"open":1163,"high":883,"low":377,"close":1164,"change":644,"percent_change":408,"volume":1165,"transactions":9,"vwap":1164},"2026-04-13",60.77,60.96,116700,{"date":1167,"open":1157,"high":1168,"low":375,"close":1169,"change":756,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-10",61.02,60.88,-0.43,98100,{"date":1173,"open":1174,"high":778,"low":1174,"close":897,"change":66,"percent_change":1175,"volume":1176,"transactions":9,"vwap":897},"2026-04-09",59.72,1.75,96300,{"date":1178,"open":941,"high":862,"low":994,"close":877,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":877},"2026-04-08",1.13,1.92,154800,{"date":1183,"open":1184,"high":1185,"low":1032,"close":1186,"change":1187,"percent_change":857,"volume":1188,"transactions":9,"vwap":1186},"2026-04-07",58.22,59.02,58.96,0.59,98700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":555,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",57.92,58.62,57.54,58.37,0.25,96500,{"date":1198,"open":1199,"high":942,"low":1200,"close":1201,"change":842,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-02",57.12,56.93,58.12,0.17,117100,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":256,"volume":1210,"transactions":9,"vwap":1208},"2026-04-01",57.45,58.48,58.02,0.64,101900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":962,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-31",57.13,57.96,56.74,57.38,1.43,162900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1026,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",56.76,56.81,56.15,56.57,0.11,145100,{"date":1228,"open":1221,"high":1229,"low":1230,"close":1231,"change":1040,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-27",56.97,56.2,56.51,-0.79,166400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":843,"percent_change":1056,"volume":1240,"transactions":9,"vwap":1239},"2026-03-26",56.39,57,55.67,56.96,99300,{"date":1242,"open":1243,"high":1244,"low":1231,"close":1245,"change":984,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-25",57.6,57.81,56.8,-0.84,126700,{"date":1249,"open":1250,"high":1032,"low":1251,"close":1252,"change":265,"percent_change":1081,"volume":1253,"transactions":9,"vwap":1252},"2026-03-24",56.24,56.11,57.28,168800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-23",56.83,57.71,55.84,56.79,1.49,2.69,205400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":245,"volume":1270,"transactions":9,"vwap":1268},"2026-03-20",55.73,56.18,54.8,55.3,-0.42,1195900,{"date":1272,"open":1273,"high":1274,"low":31,"close":1275,"change":556,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-19",54.59,55.99,55.72,1.25,183800,{"date":1279,"open":1280,"high":1230,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-18",55.9,54.66,55.029999,-1.42,-2.52,193800,{"date":1287,"open":1288,"high":993,"low":1289,"close":1290,"change":1291,"percent_change":1120,"volume":1292,"transactions":9,"vwap":1290},"2026-03-17",57.36,56.32,56.45,-0.54,159300,{"date":1294,"open":1016,"high":213,"low":1295,"close":1296,"change":368,"percent_change":101,"volume":1297,"transactions":9,"vwap":1296},"2026-03-16",56.75,56.99,236700,{"date":1299,"open":1245,"high":1300,"low":1301,"close":1302,"change":309,"percent_change":78,"volume":1303,"transactions":9,"vwap":1302},"2026-03-13",57.7,56.12,56.7,177200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":117,"percent_change":496,"volume":1310,"transactions":9,"vwap":1309},"2026-03-12",55.86,56.89,55.36,56.58,262500,{"date":1312,"open":1289,"high":1015,"low":1274,"close":1295,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1295},"2026-03-11",0.03,0.05,135600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":94,"percent_change":298,"volume":1322,"transactions":9,"vwap":1321},"2026-03-10",56.040001,57.72,55.79,56.72,193200,{"date":1324,"open":1223,"high":1325,"low":1326,"close":1327,"change":871,"percent_change":228,"volume":1328,"transactions":9,"vwap":1327},"2026-03-09",56.65,54.6,56.5,234900,{"date":1330,"open":1223,"high":1229,"low":1331,"close":1332,"change":804,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-06",55.19,56.88,-1.25,211500,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1243,"change":1127,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1243},"2026-03-05",58.14,57.21,-2.02,129100,{"date":1342,"open":1343,"high":771,"low":1344,"close":1345,"change":132,"percent_change":962,"volume":1346,"transactions":9,"vwap":1345},"2026-03-04",58.51,57.73,58.79,136500,{"date":1348,"open":213,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-03",58.72,56.84,58.32,-0.35,-0.6,147600,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":180,"volume":1361,"transactions":9,"vwap":1359},"2026-03-02",57.37,59.53,58.67,0.58,172200,{"date":1363,"open":868,"high":317,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-27",57.14,58.09,-1.95,-3.25,279300,{"date":1370,"open":1371,"high":1114,"low":1145,"close":955,"change":990,"percent_change":1372,"volume":1373,"transactions":9,"vwap":955},"2026-02-26",59.41,1.18,148600,{"date":1375,"open":427,"high":1376,"low":993,"close":327,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":327},"2026-02-25",59.45,1.32,2.28,145500,{"date":1381,"open":1343,"high":1382,"low":1383,"close":1208,"change":1384,"percent_change":796,"volume":1385,"transactions":9,"vwap":1208},"2026-02-24",59.64,57.57,-0.64,179000,{"date":1387,"open":405,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-23",60.6,57.86,58.66,-1.57,-2.61,265800,{"date":1395,"open":385,"high":883,"low":1146,"close":1396,"change":429,"percent_change":1040,"volume":979,"transactions":9,"vwap":1396},"2026-02-20",60.23,{"date":1398,"open":482,"high":1164,"low":1399,"close":336,"change":1352,"percent_change":593,"volume":1400,"transactions":9,"vwap":336},"2026-02-19",59.67,291300,{"date":1402,"open":1080,"high":1050,"low":283,"close":867,"change":195,"percent_change":1403,"volume":1404,"transactions":9,"vwap":867},"2026-02-18",-1.23,115500,{"date":1406,"open":510,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-17",62.47,61.09,61.61,0.2,0.33,112800,{"date":1414,"open":1075,"high":1415,"low":1038,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-13",62.48,61.41,0.52,0.85,157200,{"date":1421,"open":1422,"high":747,"low":1423,"close":1424,"change":1202,"percent_change":1056,"volume":1425,"transactions":9,"vwap":1424},"2026-02-12",61.24,60.099998,60.89,144200,{"date":1427,"open":562,"high":1428,"low":367,"close":761,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":761},"2026-02-11",62.54,-0.85,-1.38,162200,{"date":1433,"open":652,"high":1434,"low":827,"close":778,"change":1435,"percent_change":330,"volume":1436,"transactions":9,"vwap":778},"2026-02-10",62.84,-0.83,141800,{"date":1438,"open":1439,"high":1440,"low":642,"close":803,"change":1441,"percent_change":1352,"volume":1442,"transactions":9,"vwap":803},"2026-02-09",62.62,63.3,-0.22,152600,{"date":1444,"open":1062,"high":1445,"low":1446,"close":1439,"change":762,"percent_change":101,"volume":1447,"transactions":9,"vwap":1439},"2026-02-06",63.51,62.28,117900,{"date":1449,"open":1450,"high":1451,"low":1174,"close":1054,"change":1441,"percent_change":1352,"volume":1452,"transactions":9,"vwap":1054},"2026-02-05",62.29,63.21,179400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":640,"change":163,"percent_change":936,"volume":1458,"transactions":9,"vwap":640},"2026-02-04",62.45,63.8,62.44,140000,{"date":1460,"open":698,"high":1050,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-03",59.29,61.97,1.21,1.99,208200,{"date":1467,"open":941,"high":1164,"low":1468,"close":350,"change":920,"percent_change":100,"volume":1469,"transactions":9,"vwap":350},"2026-02-02",59.28,164300,{"date":1471,"open":949,"high":1114,"low":202,"close":1119,"change":674,"percent_change":1187,"volume":1472,"transactions":9,"vwap":1119},"2026-01-30",177300,{"date":1474,"open":1475,"high":1476,"low":1184,"close":285,"change":256,"percent_change":1477,"volume":1478,"transactions":9,"vwap":285},"2026-01-29",58.52,60.13,1.93,302200,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-28",60.21,58.029999,58.13,-1.89,-3.15,163200,{"date":1488,"open":972,"high":1489,"low":387,"close":338,"change":1490,"percent_change":1093,"volume":797,"transactions":9,"vwap":338},"2026-01-27",62.55,-1.28,{"date":1492,"open":1493,"high":1494,"low":956,"close":1495,"change":1496,"percent_change":1497,"volume":775,"transactions":9,"vwap":1495},"2026-01-26",60.79,61.46,61.3,2.47,4.2,{"date":1499,"open":1146,"high":1500,"low":1208,"close":956,"change":1339,"percent_change":1501,"volume":1502,"transactions":9,"vwap":956},"2026-01-23",60.32,-3.32,205500,{"date":1504,"open":1505,"high":1050,"low":866,"close":867,"change":1170,"percent_change":583,"volume":1506,"transactions":9,"vwap":867},"2026-01-22",61.2,131600,{"date":1508,"open":1509,"high":1495,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-21",59.040001,61.28,2.48,4.22,129200,{"date":1515,"open":1343,"high":1509,"low":214,"close":781,"change":1516,"percent_change":276,"volume":1517,"transactions":9,"vwap":781},"2026-01-20",-0.53,124100,{"date":1519,"open":1520,"high":869,"low":1509,"close":1521,"change":1522,"percent_change":789,"volume":1523,"transactions":9,"vwap":1521},"2026-01-16",59.48,59.33,-0.14,141500,{"date":1525,"open":285,"high":582,"low":1526,"close":397,"change":1411,"percent_change":1527,"volume":1528,"transactions":9,"vwap":397},"2026-01-15",59.18,0.56,86300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":273,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":273},"2026-01-14",57.16,59.26,57.11,2.04,3.57,140800,{"date":1538,"open":1539,"high":1531,"low":1540,"close":1541,"change":94,"percent_change":298,"volume":1542,"transactions":9,"vwap":1541},"2026-01-13",57.02,56.49,57.099998,136600,{"date":1544,"open":1221,"high":1545,"low":1546,"close":1332,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1332},"2026-01-12",57.3,56.44,-0.25,-0.44,122600,{"date":1551,"open":1552,"high":1014,"low":1553,"close":1213,"change":1548,"percent_change":195,"volume":1554,"transactions":9,"vwap":1213},"2026-01-09",57.91,57.0099983,143800,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1383,"change":837,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1383},"2026-01-08",55.66,57.89,3.02,201900,{"date":1562,"open":1533,"high":1357,"low":1563,"close":1564,"change":944,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-07",55.6,55.88,-2.95,219500,{"date":1568,"open":1569,"high":1344,"low":1570,"close":1571,"change":644,"percent_change":87,"volume":1572,"transactions":9,"vwap":1571},"2026-01-06",57.18,56.049999,57.58,158100,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":836,"percent_change":419,"volume":1578,"transactions":9,"vwap":1577},"2026-01-05",56.25,58.4,57.5,271600,{"date":1580,"open":1581,"high":1582,"low":1251,"close":1583,"change":1353,"percent_change":613,"volume":1584,"transactions":9,"vwap":1583},"2026-01-02",57.060001,57.44,56.46,243500,{"date":1586,"open":1587,"high":1588,"low":215,"close":1581,"change":525,"percent_change":388,"volume":1589,"transactions":9,"vwap":1581},"2025-12-31",57.56,57.63,146500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":226,"change":604,"percent_change":1595,"volume":1596,"transactions":9,"vwap":226},"2025-12-30",58.21,58.26,57.32,-1.76,187600,{"date":1598,"open":252,"high":1038,"low":1014,"close":1599,"change":1600,"percent_change":1291,"volume":1601,"transactions":9,"vwap":1599},"2025-12-29",58.43,-0.32,161600,{"date":1603,"open":205,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-26",59.39,58.25,58.75,-0.36,-0.61,130600,{"date":1611,"open":1612,"high":1109,"low":934,"close":1613,"change":789,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-24",59.31,59.11,-0.4,88700,{"date":1617,"open":1618,"high":919,"low":1619,"close":1619,"change":871,"percent_change":1384,"volume":1620,"transactions":9,"vwap":1619},"2025-12-23",59.5,59.35,174700,{"date":1622,"open":1623,"high":375,"low":1623,"close":982,"change":446,"percent_change":447,"volume":1624,"transactions":9,"vwap":982},"2025-12-22",59.23,317400,{"date":1626,"open":436,"high":950,"low":22,"close":1612,"change":1548,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1612},"2025-12-19",-0.74,555000,{"date":1630,"open":1631,"high":1631,"low":464,"close":861,"change":1170,"percent_change":177,"volume":1632,"transactions":9,"vwap":861},"2025-12-18",60.61,176100,{"date":1634,"open":1635,"high":1636,"low":474,"close":917,"change":1056,"percent_change":132,"volume":1637,"transactions":9,"vwap":917},"2025-12-17",59.78,60.62,140100,{"date":1639,"open":855,"high":1640,"low":934,"close":417,"change":485,"percent_change":486,"volume":1641,"transactions":9,"vwap":417},"2025-12-16",60.41,264900,{"date":1643,"open":772,"high":1144,"low":327,"close":328,"change":762,"percent_change":399,"volume":1644,"transactions":9,"vwap":328},"2025-12-15",191000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":870,"percent_change":871,"volume":1651,"transactions":9,"vwap":1650},"2025-12-12",59.96,60.36,58.81,59.62,193500,{"date":1653,"open":1654,"high":315,"low":1655,"close":773,"change":101,"percent_change":1081,"volume":1656,"transactions":9,"vwap":773},"2025-12-11",59.24,59.12,198400,{"date":1658,"open":1024,"high":494,"low":1024,"close":327,"change":920,"percent_change":1464,"volume":1659,"transactions":9,"vwap":327},"2025-12-10",242700,{"date":1661,"open":1662,"high":1663,"low":20,"close":1664,"change":430,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-09",58.64,59.59,58.18,-0.78,141100,{"date":1668,"open":1390,"high":1521,"low":1669,"close":1662,"change":503,"percent_change":565,"volume":1670,"transactions":9,"vwap":1662},"2025-12-08",58.23,119200,{"date":1672,"open":949,"high":454,"low":1201,"close":194,"change":1353,"percent_change":1673,"volume":1674,"transactions":9,"vwap":194},"2025-12-05",-1.02,147100,{"date":1676,"open":1677,"high":855,"low":1678,"close":949,"change":318,"percent_change":319,"volume":1679,"transactions":9,"vwap":949},"2025-12-04",58.88,58.42,70900,{"date":1681,"open":1682,"high":1619,"low":1683,"close":1526,"change":1684,"percent_change":1685,"volume":1447,"transactions":9,"vwap":1526},"2025-12-03",58.54,58,0.95,1.63,{"date":1687,"open":1688,"high":1186,"low":1365,"close":1669,"change":526,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1669},"2025-12-02",58.77,-0.94,112900,{"date":1692,"open":1683,"high":1693,"low":226,"close":1039,"change":1417,"percent_change":936,"volume":1694,"transactions":9,"vwap":1039},"2025-12-01",59.55,143300,{"date":1696,"open":1697,"high":934,"low":1024,"close":1593,"change":456,"percent_change":708,"volume":1698,"transactions":9,"vwap":1593},"2025-11-28",58.69,65800,{"date":1700,"open":934,"high":941,"low":1192,"close":254,"change":319,"percent_change":1701,"volume":1702,"transactions":9,"vwap":254},"2025-11-26",-0.88,214100,{"date":1704,"open":1475,"high":869,"low":1031,"close":285,"change":256,"percent_change":1477,"volume":1705,"transactions":9,"vwap":285},"2025-11-25",204600,{"date":1707,"open":1118,"high":1030,"low":1708,"close":1483,"change":245,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1483},"2025-11-24",58.0099983,-1.27,121000,{"date":1712,"open":1237,"high":1713,"low":1714,"close":1677,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1677},"2025-11-21",59.46,56.48,1.96,3.44,186000,{"date":1719,"open":1344,"high":1720,"low":1259,"close":1721,"change":1600,"percent_change":905,"volume":1722,"transactions":9,"vwap":1721},"2025-11-20",58.6,56.92,196900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1087,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-19",56.47,57.42,56.27,57.24,1.67,109800,{"date":1732,"open":1733,"high":1288,"low":1318,"close":1734,"change":968,"percent_change":870,"volume":1735,"transactions":9,"vwap":1734},"2025-11-18",56.35,56.3,179700,{"date":1737,"open":1483,"high":1677,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-17",56.21,56.43,-1.79,-3.07,118200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1184,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1184},"2025-11-14",56.66,58.28,-0.03,-0.05,138100,{"date":1751,"open":194,"high":956,"low":1752,"close":1605,"change":967,"percent_change":1522,"volume":1240,"transactions":9,"vwap":1605},"2025-11-13",57.74,{"date":1754,"open":1390,"high":1618,"low":1337,"close":1755,"change":1756,"percent_change":583,"volume":1757,"transactions":9,"vwap":1755},"2025-11-12",58.33,-0.41,114400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1118,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1118},"2025-11-11",58.060001,59.049999,57.52,0.68,1.17,135500,{"date":1767,"open":214,"high":1768,"low":1769,"close":1760,"change":1202,"percent_change":368,"volume":1770,"transactions":9,"vwap":1760},"2025-11-10",61.18,57.53,80200,{"date":1772,"open":226,"high":999,"low":1773,"close":1558,"change":141,"percent_change":912,"volume":1774,"transactions":9,"vwap":1558},"2025-11-07",56.98,110800,{"date":1776,"open":1708,"high":1014,"low":1545,"close":1777,"change":1701,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-06",57.43,-1.51,87400,{"date":1781,"open":1582,"high":1022,"low":1782,"close":24,"change":52,"percent_change":1783,"volume":1784,"transactions":9,"vwap":24},"2025-11-05",57.35,1.51,95000,{"date":1786,"open":1782,"high":1787,"low":1788,"close":1582,"change":788,"percent_change":756,"volume":1789,"transactions":9,"vwap":1582},"2025-11-04",58.38,56.78,116400,{"date":1791,"open":1792,"high":1793,"low":1570,"close":1794,"change":399,"percent_change":1684,"volume":1404,"transactions":9,"vwap":1794},"2025-11-03",56.69,57.64,57.59,{"date":1796,"open":1797,"high":1005,"low":1230,"close":1798,"change":495,"percent_change":318,"volume":1346,"transactions":9,"vwap":1798},"2025-10-31",56.55,57.049999,{"date":1800,"open":1801,"high":1158,"low":1801,"close":1802,"change":850,"percent_change":1803,"volume":1458,"transactions":9,"vwap":1802},"2025-10-30",56.53,57.23,0.77,{"date":1805,"open":1257,"high":242,"low":1546,"close":1259,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1259},"2025-10-29",-1.43,-2.46,193100,{"date":1810,"open":1811,"high":934,"low":1812,"close":1184,"change":1040,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1184},"2025-10-28",58.34,57.65,-0.77,161700,{"date":1816,"open":891,"high":1817,"low":1201,"close":1359,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1359},"2025-10-27",62.81,-3.18,-5.14,143900,{"date":1822,"open":698,"high":746,"low":698,"close":909,"change":1463,"percent_change":1823,"volume":1824,"transactions":9,"vwap":909},"2025-10-24",2,107300,{"date":1826,"open":1827,"high":1828,"low":698,"close":910,"change":456,"percent_change":1813,"volume":1829,"transactions":9,"vwap":910},"2025-10-23",61.099998,61.7,81800,{"date":1831,"open":847,"high":746,"low":1074,"close":692,"change":545,"percent_change":318,"volume":1832,"transactions":9,"vwap":692},"2025-10-22",111900,{"date":1834,"open":367,"high":847,"low":1835,"close":1495,"change":107,"percent_change":52,"volume":1836,"transactions":9,"vwap":1495},"2025-10-21",58.080002,89200,{"date":1838,"open":1423,"high":1839,"low":415,"close":1163,"change":180,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1163},"2025-10-20",61.040001,{"date":1841,"open":1461,"high":950,"low":1842,"close":994,"change":836,"percent_change":749,"volume":1843,"transactions":9,"vwap":994},"2025-10-17",58.099998,105800,{"date":1845,"open":794,"high":794,"low":1664,"close":254,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":254},"2025-10-16",-3.12,-5.04,127100,{"date":1850,"open":1851,"high":1851,"low":592,"close":909,"change":1852,"percent_change":1818,"volume":1853,"transactions":9,"vwap":909},"2025-10-15",63.94,-2.03,102700,{"date":1855,"open":848,"high":1856,"low":1857,"close":1858,"change":1715,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-14",64.099998,61.52,63.88,3.17,82400,{"date":1862,"open":899,"high":1863,"low":1839,"close":562,"change":52,"percent_change":1217,"volume":1864,"transactions":9,"vwap":562},"2025-10-13",62.029999,68900,{"date":1866,"open":633,"high":1867,"low":961,"close":827,"change":1128,"percent_change":1868,"volume":1869,"transactions":9,"vwap":827},"2025-10-10",63.36,-3.08,110700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":834,"change":318,"percent_change":973,"volume":1875,"transactions":9,"vwap":834},"2025-10-09",62.97,63.0099983,62.23,62500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1440,"change":1522,"percent_change":1441,"volume":1881,"transactions":9,"vwap":1440},"2025-10-08",63.83,64.019997,63.2,53100,{"date":1883,"open":1884,"high":1885,"low":600,"close":1886,"change":195,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-07",64.25,64.94,63.44,-1.18,62900,{"date":1890,"open":1891,"high":30,"low":1892,"close":1893,"change":762,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-06",64.34,64.14,64.2,0.5,125400,{"date":1897,"open":1898,"high":1899,"low":367,"close":1858,"change":447,"percent_change":256,"volume":1900,"transactions":9,"vwap":1858},"2025-10-03",63.28,64.6,103900,{"date":1902,"open":1898,"high":620,"low":1903,"close":1904,"change":496,"percent_change":456,"volume":1905,"transactions":9,"vwap":1904},"2025-10-02",62.0099983,63.17,109500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":805,"volume":1913,"transactions":9,"vwap":1911},"2025-10-01",63.77,64.059998,62.69,63.47,-0.73,95900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1893,"change":245,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1893},"2025-09-30",64.95,65.13,63.48,-1.15,78200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1916,"change":1152,"percent_change":1333,"volume":1926,"transactions":9,"vwap":1916},"2025-09-29",65.84,66.45,64.59,141900,{"date":1928,"open":671,"high":1929,"low":1930,"close":1931,"change":913,"percent_change":1932,"volume":750,"transactions":9,"vwap":1931},"2025-09-26",65.8,64.17,65.77,2.06,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":156,"percent_change":1026,"volume":1939,"transactions":9,"vwap":1938},"2025-09-25",64.24,64.89,63.6,64.44,94200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":286,"percent_change":724,"volume":1946,"transactions":9,"vwap":1945},"2025-09-24",65.029999,65.36,64.21,64.4,81600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1225,"percent_change":1202,"volume":1953,"transactions":9,"vwap":1952},"2025-09-23",65.19,66.15,64.78,65.080002,80500,{"date":1955,"open":1956,"high":1931,"low":1957,"close":1958,"change":593,"percent_change":1701,"volume":1959,"transactions":9,"vwap":1958},"2025-09-22",65.4,64.69,64.97,72700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-19",66.59,66.78,65.17,65.55,-1.16,-1.74,365700,{"date":1970,"open":1971,"high":1972,"low":671,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-18",64.84,66.82,66.71,2.1,3.25,101600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":565,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-17",64.36,66.4,64.029999,64.61,0.98,96700,{"date":1986,"open":1944,"high":1944,"low":1987,"close":1988,"change":1989,"percent_change":1665,"volume":1990,"transactions":9,"vwap":1988},"2025-09-16",63.049999,63.98,-0.5,88400,{"date":1992,"open":1942,"high":1993,"low":801,"close":1994,"change":1291,"percent_change":1435,"volume":1995,"transactions":9,"vwap":1994},"2025-09-15",66.61,64.48,88600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":177,"percent_change":476,"volume":2002,"transactions":9,"vwap":2001},"2025-09-12",65.66,66.33,64.68,65.019997,65900,{"date":2004,"open":2005,"high":1980,"low":2000,"close":2006,"change":485,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-11",65.82,65.73,-0.06,106900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1931,"change":1813,"percent_change":1966,"volume":2014,"transactions":9,"vwap":1931},"2025-09-10",66.54,66.83,65.57,69600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2011,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2011},"2025-09-09",67.8,68.4,66.089996,-1.45,-2.13,106300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1026,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-08",67.83,68.38,66.97,67.99,0.09,118900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":93,"percent_change":821,"volume":2037,"transactions":9,"vwap":2036},"2025-09-05",67.3,68.55,66.99,67.93,175600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1983,"volume":2045,"transactions":9,"vwap":2043},"2025-09-04",66.88,67.21,66.53,67.19,0.65,91300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2011,"change":2051,"percent_change":330,"volume":2052,"transactions":9,"vwap":2011},"2025-09-03",67.2,67.91,66.019997,-0.9,127600,{"date":2054,"open":2028,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-02",68.45,66.91,67.44,-1.01,-1.48,174500,{"date":2062,"open":2063,"high":183,"low":2064,"close":2055,"change":455,"percent_change":1756,"volume":2065,"transactions":9,"vwap":2055},"2025-08-29",69,68.13,180500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":674,"percent_change":101,"volume":2072,"transactions":9,"vwap":2071},"2025-08-28",68.62,68.88,67.85,68.73,155100,{"date":2074,"open":2075,"high":2076,"low":1965,"close":2026,"change":107,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2026},"2025-08-27",67.72,68.58,0.78,116800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2070,"change":990,"percent_change":836,"volume":2084,"transactions":9,"vwap":2070},"2025-08-26",67.27,68.050003,66.17,138300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1756,"percent_change":1608,"volume":1820,"transactions":9,"vwap":2090},"2025-08-25",67.080002,67.63,63.57,67.15,{"date":2092,"open":2093,"high":2049,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-22",64.65,64.58,67.56,3.43,5.35,223100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":661,"change":87,"percent_change":94,"volume":2104,"transactions":9,"vwap":661},"2025-08-21",63.92,64.3,63.060001,112500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":141,"percent_change":623,"volume":2111,"transactions":9,"vwap":2110},"2025-08-20",63.86,64.26,63.26,63.99,103400,{"date":2113,"open":800,"high":801,"low":2114,"close":2115,"change":842,"percent_change":843,"volume":2116,"transactions":9,"vwap":2115},"2025-08-19",63.13,63.53,162600,{"date":2118,"open":833,"high":1918,"low":1510,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-18",63.43,1.19,1.91,245900,{"date":2124,"open":612,"high":2125,"low":794,"close":602,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":602},"2025-08-15",63.37,-0.63,-1,180000,{"date":2130,"open":2131,"high":2132,"low":889,"close":721,"change":1516,"percent_change":1246,"volume":2133,"transactions":9,"vwap":721},"2025-08-14",62.63,62.9,106800,{"date":2135,"open":2132,"high":2119,"low":1407,"close":600,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":600},"2025-08-13",1.03,1.65,114200,{"date":2140,"open":483,"high":1407,"low":862,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-12",62.37,2.05,3.4,120400,{"date":2146,"open":1839,"high":680,"low":2147,"close":1500,"change":1040,"percent_change":1627,"volume":2148,"transactions":9,"vwap":1500},"2025-08-11",59.74,112000,{"date":2150,"open":1493,"high":1132,"low":1125,"close":1163,"change":1417,"percent_change":1081,"volume":2151,"transactions":9,"vwap":1163},"2025-08-08",79200,{"date":2153,"open":2154,"high":590,"low":513,"close":2155,"change":1152,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-07",61.76,60.25,-1.34,91700,{"date":2159,"open":833,"high":833,"low":961,"close":571,"change":594,"percent_change":277,"volume":2160,"transactions":9,"vwap":571},"2025-08-06",87500,{"date":2162,"open":889,"high":2163,"low":571,"close":691,"change":843,"percent_change":634,"volume":2164,"transactions":9,"vwap":691},"2025-08-05",62.21,160800,{"date":2166,"open":918,"high":1874,"low":904,"close":2167,"change":112,"percent_change":298,"volume":2168,"transactions":9,"vwap":2167},"2025-08-04",61.84,132300,{"date":2170,"open":1055,"high":1987,"low":1080,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-01",61.6,-1.77,-2.79,181600,{"date":2176,"open":2177,"high":2178,"low":1451,"close":2125,"change":1852,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2125},"2025-07-31",64.8,65.3,-3.1,196400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1956,"change":1232,"percent_change":1127,"volume":2186,"transactions":9,"vwap":1956},"2025-07-30",66.42,67.39,65.040001,216900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":828,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-29",68.11,68.47,65.71,66.19,-2.4,204400,{"date":2196,"open":1993,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-28",68.79,66.44,67.82,1.8,2.73,287400,{"date":2204,"open":2205,"high":2206,"low":731,"close":2050,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2050},"2025-07-25",65.54,66.31,1.76,2.74,309600,{"date":2211,"open":1899,"high":2212,"low":620,"close":2108,"change":2213,"percent_change":1673,"volume":2214,"transactions":9,"vwap":2108},"2025-07-24",64.77,-0.66,185100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1748,"percent_change":967,"volume":2221,"transactions":9,"vwap":2220},"2025-07-23",65.37,65.46,64.23,64.92,126300,{"date":2223,"open":2224,"high":1950,"low":2225,"close":1958,"change":455,"percent_change":1170,"volume":2226,"transactions":9,"vwap":1958},"2025-07-22",65.39,64.72,186900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1026,"percent_change":2029,"volume":2233,"transactions":9,"vwap":2232},"2025-07-21",65.68,66.21,65.2,65.25,116300,{"date":2235,"open":2236,"high":2236,"low":2237,"close":1949,"change":1159,"percent_change":318,"volume":2238,"transactions":9,"vwap":1949},"2025-07-18",65.95,64.81,536900,{"date":2240,"open":1899,"high":1998,"low":1899,"close":2224,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2224},"2025-07-17",0.79,1.22,268300,{"date":2245,"open":2246,"high":2231,"low":682,"close":1899,"change":788,"percent_change":870,"volume":2247,"transactions":9,"vwap":1899},"2025-07-16",64.71,281400,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-15",66.35,64.75,-1.72,-2.59,238600,{"date":2256,"open":2257,"high":2258,"low":1891,"close":2259,"change":1217,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-14",64.9,66.48,66.47,2.2,89300,{"date":2263,"open":2264,"high":2205,"low":2265,"close":2185,"change":2213,"percent_change":2127,"volume":2266,"transactions":9,"vwap":2185},"2025-07-11",65.21,64.85,135400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-10",64.57,66.050003,64.32,65.7,0.93,1.44,124000,{"date":2277,"open":2278,"high":2279,"low":661,"close":2212,"change":788,"percent_change":870,"volume":1303,"transactions":9,"vwap":2212},"2025-07-09",65.23,65.32,{"date":2281,"open":2094,"high":1998,"low":2282,"close":2220,"change":2283,"percent_change":1209,"volume":2284,"transactions":9,"vwap":2220},"2025-07-08",64.29,0.41,283500,{"date":2286,"open":2232,"high":2287,"low":825,"close":2288,"change":1627,"percent_change":287,"volume":2289,"transactions":9,"vwap":2288},"2025-07-07",65.69,64.51,161200,{"date":2291,"open":2185,"high":2292,"low":2293,"close":2232,"change":447,"percent_change":821,"volume":2294,"transactions":9,"vwap":2232},"2025-07-03",65.72,62.7,92700,{"date":2296,"open":2297,"high":1957,"low":2298,"close":2299,"change":936,"percent_change":813,"volume":2300,"transactions":9,"vwap":2299},"2025-07-02",63.73,62.27,64.54,179800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2260,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-01",61.23,64.45,59.080002,63.65,3.58,180600,{"date":2310,"open":493,"high":2311,"low":826,"close":2312,"change":1026,"percent_change":842,"volume":2313,"transactions":9,"vwap":2312},"2025-06-30",62.040001,61.45,199500,{"date":2315,"open":524,"high":802,"low":1109,"close":2316,"change":340,"percent_change":341,"volume":2317,"transactions":9,"vwap":2316},"2025-06-27",61.39,684300,{"date":2319,"open":294,"high":642,"low":294,"close":493,"change":913,"percent_change":2320,"volume":2321,"transactions":9,"vwap":493},"2025-06-26",2.21,143000,{"date":2323,"open":2324,"high":1636,"low":474,"close":513,"change":789,"percent_change":1614,"volume":1820,"transactions":9,"vwap":513},"2025-06-25",60.31,{"date":2326,"open":2327,"high":358,"low":406,"close":2324,"change":378,"percent_change":820,"volume":2328,"transactions":9,"vwap":2324},"2025-06-24",60.43,95600,{"date":2330,"open":1552,"high":296,"low":1031,"close":406,"change":2137,"percent_change":2331,"volume":2332,"transactions":9,"vwap":406},"2025-06-23",2.83,115200,{"date":2334,"open":1086,"high":1761,"low":1208,"close":1593,"change":755,"percent_change":429,"volume":2335,"transactions":9,"vwap":1593},"2025-06-20",315400,{"date":2337,"open":1605,"high":1186,"low":2338,"close":1678,"change":308,"percent_change":309,"volume":2339,"transactions":9,"vwap":1678},"2025-06-18",57.75,85900,{"date":2341,"open":2342,"high":1186,"low":1364,"close":225,"change":318,"percent_change":1516,"volume":2343,"transactions":9,"vwap":225},"2025-06-17",58.07,78300,{"date":2345,"open":2346,"high":405,"low":194,"close":1390,"change":756,"percent_change":1548,"volume":2347,"transactions":9,"vwap":1390},"2025-06-16",59.65,120600,{"date":2349,"open":307,"high":307,"low":24,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-13",58.92,-1.66,-2.74,103700,{"date":2355,"open":2356,"high":2357,"low":1382,"close":284,"change":429,"percent_change":1548,"volume":1784,"transactions":9,"vwap":284},"2025-06-12",60.45,60.78,{"date":2359,"open":1863,"high":2360,"low":1151,"close":867,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":867},"2025-06-11",62.39,-0.99,-1.6,86400,{"date":2365,"open":571,"high":1462,"low":350,"close":2167,"change":1081,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2167},"2025-06-10",1.41,98500,{"date":2369,"open":1169,"high":1134,"low":2324,"close":357,"change":2370,"percent_change":1087,"volume":2371,"transactions":9,"vwap":357},"2025-06-09",0.57,100100,{"date":2373,"open":1144,"high":1640,"low":1358,"close":1640,"change":1463,"percent_change":1534,"volume":2367,"transactions":9,"vwap":1640},"2025-06-06",{"date":2375,"open":1092,"high":935,"low":1787,"close":2376,"change":465,"percent_change":117,"volume":2377,"transactions":9,"vwap":2376},"2025-06-05",59.2,100000,{"date":2379,"open":772,"high":1114,"low":1349,"close":935,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":935},"2025-06-04",-0.96,-1.59,108600,{"date":2384,"open":949,"high":862,"low":1006,"close":471,"change":2242,"percent_change":2385,"volume":2386,"transactions":9,"vwap":471},"2025-06-03",2.07,129800,{"date":2388,"open":2389,"high":2389,"low":2390,"close":1509,"change":1435,"percent_change":2391,"volume":2275,"transactions":9,"vwap":1509},"2025-06-02",59.83,58.68,-1.39,{"date":2393,"open":494,"high":294,"low":1509,"close":1146,"change":1147,"percent_change":1159,"volume":2394,"transactions":9,"vwap":1146},"2025-05-30",147200,{"date":2396,"open":877,"high":385,"low":397,"close":415,"change":2007,"percent_change":465,"volume":2397,"transactions":9,"vwap":415},"2025-05-29",94400,{"date":2399,"open":919,"high":826,"low":861,"close":1125,"change":1756,"percent_change":286,"volume":2400,"transactions":9,"vwap":1125},"2025-05-28",142600,{"date":2402,"open":1521,"high":315,"low":1086,"close":2403,"change":2404,"percent_change":2405,"volume":1609,"transactions":9,"vwap":2403},"2025-05-27",60.46,1.82,3.1,{"date":2407,"open":943,"high":1526,"low":2408,"close":1662,"change":1665,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1662},"2025-05-23",54.82,-1.31,86000,{"date":2412,"open":1461,"high":950,"low":1655,"close":464,"change":756,"percent_change":1548,"volume":2413,"transactions":9,"vwap":464},"2025-05-22",125700,{"date":2415,"open":761,"high":1505,"low":1693,"close":925,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":925},"2025-05-21",-1.64,-2.67,99200,{"date":2420,"open":2421,"high":835,"low":1164,"close":1075,"change":1314,"percent_change":644,"volume":2422,"transactions":9,"vwap":1075},"2025-05-20",61.37,90100,{"date":2424,"open":2425,"high":1495,"low":307,"close":856,"change":1202,"percent_change":1056,"volume":1939,"transactions":9,"vwap":856},"2025-05-19",60.73,{"date":2427,"open":835,"high":835,"low":1074,"close":1827,"change":593,"percent_change":1689,"volume":2104,"transactions":9,"vwap":1827},"2025-05-16",{"date":2429,"open":827,"high":510,"low":405,"close":2430,"change":2077,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-15",61.68,1.28,82500,{"date":2434,"open":2435,"high":493,"low":1169,"close":1074,"change":26,"percent_change":594,"volume":2436,"transactions":9,"vwap":1074},"2025-05-14",61.16,102800,{"date":2438,"open":2439,"high":2439,"low":571,"close":854,"change":341,"percent_change":1747,"volume":2440,"transactions":9,"vwap":854},"2025-05-13",61.9,124600,{"date":2442,"open":2443,"high":2444,"low":819,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-12",61.35,62.34,61.49,1.97,3.31,136200,{"date":2450,"open":415,"high":384,"low":1185,"close":436,"change":1756,"percent_change":286,"volume":2451,"transactions":9,"vwap":436},"2025-05-09",101000,{"date":2453,"open":2147,"high":405,"low":988,"close":296,"change":1209,"percent_change":418,"volume":2454,"transactions":9,"vwap":296},"2025-05-08",135200,{"date":2456,"open":293,"high":513,"low":1606,"close":1461,"change":1441,"percent_change":664,"volume":2457,"transactions":9,"vwap":1461},"2025-05-07",159000,{"date":2459,"open":935,"high":924,"low":1186,"close":255,"change":368,"percent_change":265,"volume":2460,"transactions":9,"vwap":255},"2025-05-06",217600,{"date":2462,"open":1365,"high":1382,"low":1024,"close":445,"change":2463,"percent_change":2137,"volume":2464,"transactions":9,"vwap":445},"2025-05-05",0.96,242800,{"date":2466,"open":1539,"high":1678,"low":2467,"close":1593,"change":2468,"percent_change":1535,"volume":2469,"transactions":9,"vwap":1593},"2025-05-02",55.95,2.01,176800,{"date":2471,"open":1223,"high":1788,"low":2472,"close":1575,"change":1360,"percent_change":836,"volume":2473,"transactions":9,"vwap":1575},"2025-05-01",54.99,135000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":1238,"change":871,"percent_change":286,"volume":2479,"transactions":9,"vwap":1238},"2025-04-30",54.26,56.099998,54.21,200900,{"date":2481,"open":2482,"high":1301,"low":2483,"close":1570,"change":1463,"percent_change":2320,"volume":2484,"transactions":9,"vwap":1570},"2025-04-29",54.69,54.55,248900,{"date":2486,"open":2487,"high":2472,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-04-28",53.67,53.43,54.84,1.34,2.5,324500,{"date":2494,"open":2495,"high":2496,"low":184,"close":2497,"change":796,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-04-25",51.66,53.91,53.5,-2,465700,{"date":188,"open":2501,"high":2502,"low":2503,"close":1273,"change":368,"percent_change":107,"volume":2504,"transactions":9,"vwap":1273},54.3,55.49,52.71,247800]