[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFBS":3,"homepage-market-summary":34,"stock-historical-SFBS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SFBS","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},"ServisFirst Bancshares Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Servisfirst Bancshares Inc is a bank holding company whose business is conducted by its wholly owned subsidiary. Through the subsidiary, it offers various banking services to individual and corporate customers in Birmingham, Florida, Georgia, North Carolina, South Carolina, Tennessee, and Virginia. Its various products and service offerings include commercial, consumer, and other loans; accepting deposits; providing electronic banking services, such as online and mobile banking, including remote deposit capture; delivering treasury and cash management services; and providing banking services to other financial institutions. The company operates as a single reportable segment, with a majority of its revenue being derived from the business of banking.","684","Birmingham, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9689,0.76,"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":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},38.6,38.24,38.76,37.51,38.18,0.42,1.1,538121.162294,11590,38.4802,92.08,339288.9575410478,2,3120,{"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":30,"period_low":23,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},303186,110662828.342803,-45.69,"2025-04-28",[188,189,197,208,218,229,239,250,261,272,283,294,303,314,325,335,346,356,366,375,385,394,404,414,424,433,441,451,462,473,484,494,504,514,525,535,546,557,567,577,588,599,610,620,630,641,649,659,668,677,687,697,707,718,728,738,748,759,770,778,787,796,804,811,818,826,834,841,850,858,867,873,881,890,898,904,913,921,928,937,945,953,959,968,976,983,989,996,1003,1011,1020,1028,1037,1045,1053,1061,1068,1074,1081,1089,1097,1104,1112,1118,1125,1132,1141,1149,1155,1163,1169,1177,1183,1191,1199,1206,1215,1220,1227,1236,1241,1247,1254,1260,1268,1275,1282,1288,1297,1305,1313,1320,1328,1335,1343,1351,1358,1366,1372,1381,1388,1395,1402,1408,1416,1423,1432,1440,1448,1456,1465,1472,1480,1488,1494,1502,1508,1514,1522,1530,1537,1545,1554,1559,1565,1573,1580,1586,1593,1600,1608,1616,1622,1630,1637,1644,1651,1660,1667,1674,1682,1689,1696,1702,1710,1718,1724,1732,1739,1744,1750,1756,1763,1770,1777,1783,1790,1795,1802,1807,1816,1824,1830,1838,1845,1850,1854,1863,1871,1878,1887,1895,1902,1910,1917,1924,1931,1937,1945,1952,1958,1965,1974,1981,1989,1995,2001,2007,2012,2018,2025,2030,2036,2044,2052,2059,2065,2072,2079,2085,2093,2100,2105,2113,2121,2128,2135,2143,2152,2159,2167,2172,2179,2185,2193,2200,2205,2212,2218,2226,2232,2236,2243,2250,2257,2263,2268,2274,2280,2286,2293,2300,2307,2314,2323,2329,2336,2341,2349,2356,2362,2369,2375,2381,2389,2394,2401,2407,2414,2419,2428,2435,2442,2445,2453,2460,2466,2471,2476,2482,2487,2493,2500,2506,2511,2518,2523,2529,2534,2539,2546,2553,2559,2564,2568,2574,2580,2585,2592,2599,2605,2613,2617,2622,2629,2634,2641,2649,2654,2660,2666,2673,2677,2685,2689,2695,2700,2707,2714,2721,2728,2734,2737,2740,2744,2749,2754,2760,2767,2772,2778,2784,2789,2796,2801,2809,2816,2821,2826,2832,2837,2844,2849,2856,2862],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":22,"low":192,"close":24,"change":193,"percent_change":49,"volume":194,"transactions":195,"vwap":196},"2026-10-07",38.1,37.7918,-0.54,622886.076965,11078,38.2615,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",39.44,39.92,38.64,38.72,-0.79,-2,925756.757279,14037,39.0579,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",40.12,39.355,39.51,-0.64,-1.59,646833.787824,11395,39.6155,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",39.95,40.39,39.86,40.15,0.4,1.01,567118.460052,13729,40.1112,{"date":230,"open":231,"high":232,"low":202,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",39.55,39.93,39.75,-0.23,-0.58,625539.567855,13003,39.4824,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",40.29,41.445,39.77,39.98,-0.1,-0.25,532957.919291,10415,39.9885,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",40.83,41.135,40.06,40.08,-0.94,-2.29,581801.479097,10772,40.2422,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",41.05,41.49,40.65,41.02,-0.29,-0.7,580085.577817,10516,41.0647,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",41.43,41.72,41.01,41.31,0.06,0.15,778214.433533,12268,41.2934,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",41.35,41.45,40.555,41.25,0.08,0.19,610864.799081,11990,41.093,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":235,"percent_change":49,"volume":300,"transactions":301,"vwap":302},"2026-09-23",41.66,41.84,41.16,41.17,733665.897949,13170,41.4308,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",42.28,42.33,41.655,41.75,-0.17,-0.41,882411.241587,14946,41.8991,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",41.59,42.26,41.32,41.92,0.47,1.13,854601.779095,12994,41.8948,{"date":326,"open":327,"high":328,"low":329,"close":286,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",40.8,41.67,40.495,0.5,1.22,2166862.586637,15354,41.3836,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",41.8,41.82,40.78,40.95,-0.33,-0.8,533349.888135,11672,41.0395,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",42.41,40.49,41.28,-1.05,-2.48,794889.216352,15070,41.44,{"date":357,"open":358,"high":359,"low":360,"close":306,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",42.44,42.74,42.21,0.03,0.07,676643.990964,11666,42.3713,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":224,"volume":372,"transactions":373,"vwap":374},"2026-09-14",42.01,42.66,42.3,0.17,772030.610288,15344,42.3191,{"date":376,"open":377,"high":378,"low":297,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",42.89,42.93,42.13,-0.21,-0.5,467379.044252,9633,42.207,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":145,"volume":391,"transactions":392,"vwap":393},"2026-09-10",41.93,42.34,41.6,0.29,460795.420303,9024,42.1115,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",42.5,41.535,42.05,-0.65,-1.52,671312.982326,11264,41.9146,{"date":405,"open":406,"high":407,"low":369,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",43.05,43.11,42.7,-0.43,-1,593073.23816,10587,42.8433,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",42.29,43.38,43.13,0.63,1.48,380518.764597,9225,43.164,{"date":425,"open":426,"high":427,"low":428,"close":396,"change":429,"percent_change":320,"volume":430,"transactions":431,"vwap":432},"2026-09-03",42.64,43.075,42.315,0.2,358652.008799,8142,42.5697,{"date":434,"open":337,"high":408,"low":435,"close":370,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",41.65,0.77,1.85,640623.694163,10833,42.2682,{"date":442,"open":443,"high":444,"low":299,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",42.96,43.12,41.53,-1.51,-3.51,559441.623072,12717,41.6418,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",43,43.16,42.605,43.04,-0.16,-0.37,456292.382378,8444,42.9828,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",43.45,43.58,42.97,43.2,0.01,0.02,511299.725924,9088,43.219,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",42.76,43.33,42.3001,43.19,-0.12,-0.28,418311.86768,7676,42.9929,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":25,"volume":491,"transactions":492,"vwap":493},"2026-08-26",43.27,43.41,42.94,43.31,0.18,510865.05462,9507,43.2883,{"date":495,"open":496,"high":497,"low":498,"close":418,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",44.02,44.035,42.91,-0.81,-1.84,388651.953928,8014,43.1469,{"date":505,"open":506,"high":507,"low":417,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",43.43,44.295,43.94,0.6,1.38,530132.880466,10068,43.9022,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",43.99,44.6307,43.01,43.34,-43.94,-50.34,453796.07241,10975,43.3559,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":381,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",87.33,87.92,86.825,87.28,-0.57,220400.262848,6986,87.2716,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",90.37,90.49,87.39,87.78,-2.24,-2.49,239573.016108,7769,88.2613,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",91.22,91.38,89.6725,90.02,-0.51,-0.56,265272.079037,8692,89.9984,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":342,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",91.19,91.945,90.285,90.53,-0.88,169690.359829,7995,90.8145,{"date":568,"open":569,"high":30,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",91.04,89.865,91.33,-0.2,-0.22,174800.360631,5857,91.4679,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",91.37,91.99,90.44,91.53,1.08,1.19,223192.858651,6061,91.1585,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",89.5,90.79,88.93,90.45,1.17,1.31,186589.18351,5553,90.3524,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",88.88,89.96,87.735,89.28,0.83,0.94,189188.802771,6686,89.3001,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":42,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",88.4,88.92,87.5375,88.45,-0.53,186904.485687,5791,88.369,{"date":621,"open":622,"high":623,"low":624,"close":613,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",88.66,89.32,87.725,-0.24,-0.27,141846.871288,4923,88.9089,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",91,91.27,89.075,89.16,-1.29,-1.43,170502.484514,4852,89.5572,{"date":642,"open":643,"high":644,"low":645,"close":593,"change":409,"percent_change":42,"volume":646,"transactions":647,"vwap":648},"2026-08-05",90.88,91.1375,90,210670.387825,5839,90.4871,{"date":650,"open":651,"high":652,"low":653,"close":643,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",90.03,91.8,89.295,0.88,0.98,241077.070858,6454,91.0211,{"date":660,"open":661,"high":662,"low":663,"close":645,"change":330,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",88.28,90.8631,88.205,0.56,247008.364346,6222,89.8583,{"date":669,"open":670,"high":671,"low":672,"close":590,"change":673,"percent_change":121,"volume":674,"transactions":675,"vwap":676},"2026-07-31",89.27,89.8,88.255,0.28,250594.189617,7031,89.3606,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":310,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",90.22,90.38,89.17,89.22,-0.46,235605.450924,6112,89.4547,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":480,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",88.83,90.09,88.8,89.63,-0.31,288993.396333,7469,89.4678,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",88.58,90.13,89.91,1.73,1.96,203113.98432,4913,89.7158,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",88.59,88.755,87.65,88.18,0.57,0.65,317075.356992,8332,88.1032,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":140,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",87.35,88.615,87.21,87.61,0.68,274968.943951,6858,87.8333,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":320,"volume":735,"transactions":736,"vwap":737},"2026-07-23",85.55,87.17,84.28,87.02,0.41,359761.768194,9239,86.1473,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",87.66,85.38,86.61,-1.2,-1.37,281470.5166,8925,86.3057,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",88.1,90.06,86.37,87.81,2.23,2.61,567350.085684,12390,87.6718,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",86.87,87.165,85.13,85.58,-1.36,-1.56,373196.117112,9124,85.7553,{"date":771,"open":772,"high":661,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-17",87.18,86.059998,86.94,-1.45,-1.64,291500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-16",86.26,88.97,85.93,88.39,2.31,2.68,241600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-15",86.07,86.83,85.59,86.080002,0.61,0.71,190100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":714,"volume":803,"transactions":9,"vwap":801},"2026-07-14",84.93,86.12,84.91,85.47,0.55,276300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":409,"percent_change":381,"volume":810,"transactions":9,"vwap":809},"2026-07-13",85.74,86.074997,84.33,84.92,175600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":224,"percent_change":320,"volume":817,"transactions":9,"vwap":816},"2026-07-10",85.15,85.89,84.36,85.35,287000,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",84.21,85.8,84.95,0.99,1.18,327600,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",85.91,83.485,83.96,-2.09,-2.43,327000,{"date":835,"open":836,"high":712,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",88,86.050003,-1.75,-1.99,257400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",85.99,88.029999,85.73,87.8,1.16,1.34,223700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":352,"volume":857,"transactions":9,"vwap":855},"2026-07-02",89.76,89.94,86.368,86.64,-2.2,486100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",86.75,89.6,86.405,88.84,2.09,2.41,349900,{"date":868,"open":869,"high":870,"low":871,"close":860,"change":310,"percent_change":42,"volume":872,"transactions":9,"vwap":860},"2026-06-30",86.55,88.059998,86.31,424100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":765,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-29",87.3,88.040001,86.39,87.16,-1.54,390400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",87.43,88.635,87.065002,88.52,1.36,1.56,1560200,{"date":891,"open":892,"high":893,"low":894,"close":878,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":878},"2026-06-25",85.11,87.27,84.98,2.37,2.8,327100,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":437,"percent_change":754,"volume":903,"transactions":9,"vwap":902},"2026-06-24",83.019997,84.97,84.79,388500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",81.94,83.15,81.595,82.94,1.02,1.25,317600,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",80.68,82.3,81.92,1.46,1.81,371100,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":436,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-18",80.11,81.19,80.46,0.97,985500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",81.14,82.17,78.79,79.69,-1.98,-2.42,311300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":793,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-16",82.34,82.66,81.059998,81.67,0.75,224400,{"date":946,"open":947,"high":948,"low":949,"close":941,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":941},"2026-06-15",82.73,83.97,80.4,-1.33,-1.61,304400,{"date":954,"open":906,"high":955,"low":956,"close":957,"change":605,"percent_change":910,"volume":958,"transactions":9,"vwap":957},"2026-06-12",82.6,81.805,82.39,191800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",80.88,81.78,80.29,81.56,1.42,1.77,248000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":654,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-10",79.45,81.089996,79.16,80.14,1.11,197200,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":887,"volume":982,"transactions":9,"vwap":980},"2026-06-09",78.81,80.775,79.26,1.06,188300,{"date":984,"open":985,"high":933,"low":986,"close":986,"change":987,"percent_change":278,"volume":988,"transactions":9,"vwap":986},"2026-06-08",78.59,78.2,0.05,188400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":279,"percent_change":290,"volume":995,"transactions":9,"vwap":994},"2026-06-05",78.25,79.07,77.81,78.15,187200,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":895,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-04",77.16,78.255,78,3.13,239100,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",76.38,75.335,75.63,-1.63,-2.11,268600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",76.4,78.175,76.39,77.26,0.51,0.66,204900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":214,"volume":1027,"transactions":9,"vwap":1025},"2026-06-01",77.15,77.2,75.49,76.75,-1.24,253400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",77.71,78.375,77.080002,77.99,0.37,0.48,200100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":177,"volume":1044,"transactions":9,"vwap":1042},"2026-05-28",77.089996,77.94,76.41,77.62,-0.02,190200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":563,"volume":1052,"transactions":9,"vwap":1050},"2026-05-27",78.86,78.98,77.11,77.64,-0.69,168700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":584,"volume":1060,"transactions":9,"vwap":1058},"2026-05-26",77.59,78.67,77.57,78.33,0.92,170200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":457,"percent_change":380,"volume":1067,"transactions":9,"vwap":1066},"2026-05-22",77.5,78.23,77.128,77.41,124700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1057,"change":1034,"percent_change":1035,"volume":1073,"transactions":9,"vwap":1057},"2026-05-21",76.2,77.83,75.69,251700,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1023,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1023},"2026-05-20",75.74,77.88,1.53,2.02,196100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":213,"volume":1088,"transactions":9,"vwap":1086},"2026-05-19",75.84,76,75.16,75.67,-0.49,174200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":847,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-18",75.55,76.83,75.43,76.16,1.55,184300,{"date":1098,"open":1099,"high":1015,"low":1100,"close":1101,"change":950,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-15",76.34,74.47,75,-1.74,200900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":974,"volume":1111,"transactions":9,"vwap":1109},"2026-05-14",76.42,77.27,74.919,76.33,0.84,213600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1024,"change":167,"percent_change":1102,"volume":1117,"transactions":9,"vwap":1024},"2026-05-13",76.56,76.87,75.41,227500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1092,"change":1123,"percent_change":71,"volume":1124,"transactions":9,"vwap":1092},"2026-05-12",77.029999,77.335,74.78,-0.04,205600,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1115,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1115},"2026-05-11",79.73,76.66,-2.61,-3.28,316000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",79.31,80.19,79.19,79.48,0.09,0.11,205000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":480,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-07",79.98,80.48,79.059998,79.39,-0.35,187100,{"date":1150,"open":1151,"high":1152,"low":1136,"close":1153,"change":362,"percent_change":1138,"volume":1154,"transactions":9,"vwap":1153},"2026-05-06",80.51,80.87,79.67,201000,{"date":1156,"open":1157,"high":1158,"low":1064,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",78.65,80.105,79.6,1.28,1.63,127700,{"date":1164,"open":1165,"high":1166,"low":991,"close":1167,"change":214,"percent_change":839,"volume":1168,"transactions":9,"vwap":1167},"2026-05-04",79.33,79.815,78.32,255100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":390,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-01",79.68,81.215,78.87,79.91,0.36,367600,{"date":1178,"open":1055,"high":1179,"low":1057,"close":1180,"change":887,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-30",79.92,79.62,1.74,273400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":400,"volume":1190,"transactions":9,"vwap":1188},"2026-04-29",78.9,79.625,77.9,78.26,-1.21,186200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":341,"volume":1198,"transactions":9,"vwap":1196},"2026-04-28",80.47,80.945,79.36,79.47,-0.26,219200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1127,"change":1204,"percent_change":1018,"volume":1205,"transactions":9,"vwap":1127},"2026-04-27",79.13,80.5,78.565,0.52,194500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-24",79.55,80.59,78.92,79.21,-0.71,-0.89,265700,{"date":1216,"open":1185,"high":973,"low":1040,"close":1179,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1179},"2026-04-23",1.43,1.82,198600,{"date":1221,"open":1222,"high":1223,"low":1071,"close":1224,"change":1225,"percent_change":268,"volume":1226,"transactions":9,"vwap":1224},"2026-04-22",79.010002,79.449,78.49,-0.55,351700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",79.14,80.642,77.43,79.040001,0.9,1.15,430600,{"date":1237,"open":1042,"high":1238,"low":1042,"close":1239,"change":673,"percent_change":1175,"volume":1240,"transactions":9,"vwap":1239},"2026-04-20",78.45,78.14,193100,{"date":1242,"open":1107,"high":1171,"low":1243,"close":1244,"change":32,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",76.873,77.86,2.64,387400,{"date":1248,"open":1005,"high":1249,"low":1250,"close":1251,"change":1213,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-16",76.785,75.6,75.86,-1.16,172800,{"date":1255,"open":991,"high":1256,"low":1257,"close":1025,"change":879,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1025},"2026-04-15",78.6,76.68,-1.97,222900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":42,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-14",78.41,78.715,77.345,78.29,-0.6,306700,{"date":1269,"open":1270,"high":1048,"low":1271,"close":1272,"change":793,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-13",77.74,76.9,78.76,0.78,255600,{"date":1276,"open":1277,"high":1277,"low":1278,"close":994,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":994},"2026-04-10",79.53,78.025002,-1.6,-2.01,165500,{"date":1283,"open":1284,"high":1174,"low":1285,"close":1286,"change":1181,"percent_change":754,"volume":1287,"transactions":9,"vwap":1286},"2026-04-09",77.42,76.71,79.75,221500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",77.96,78.68,77.19,78.010002,3.32,4.45,327900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":26,"volume":1304,"transactions":9,"vwap":1302},"2026-04-07",73.66,75.084999,73.28,74.69,0.81,330600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":17,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-06",72.99,74.065002,72.3,73.88,1.04,307700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1043,"percent_change":177,"volume":1319,"transactions":9,"vwap":1318},"2026-04-02",72.080002,73.64,71.76,73.12,228300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":121,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-01",73.059998,74.17,72.8,73.14,0.43,181800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":724,"percent_change":606,"volume":1334,"transactions":9,"vwap":1333},"2026-03-31",73.15,73.39,71.6,72.83,481100,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-30",73.23,71.81,72.15,-0.38,-0.52,352000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1252,"volume":1350,"transactions":9,"vwap":1348},"2026-03-27",72.97,73.65,71.98,72.53,-0.85,270700,{"date":1352,"open":1353,"high":1354,"low":1333,"close":1355,"change":1356,"percent_change":399,"volume":1357,"transactions":9,"vwap":1355},"2026-03-26",73.040001,74.055,73.38,-0.48,186500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1213,"volume":1365,"transactions":9,"vwap":1363},"2026-03-25",74.92,75.425,73.58,73.86,-0.66,233000,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":180,"percent_change":887,"volume":1371,"transactions":9,"vwap":1370},"2026-03-24",72.64,75.12,74.52,469700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-23",74.31,75.515,73.49,73.52,1.21,1.67,397000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":468,"percent_change":468,"volume":1387,"transactions":9,"vwap":1386},"2026-03-20",72.57,73.32,71.35,72.31,913100,{"date":1389,"open":1390,"high":1345,"low":1391,"close":1309,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1309},"2026-03-19",71.53,71.040001,0.35,0.49,256800,{"date":1396,"open":1330,"high":1397,"low":1332,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-18",73.92,71.95,-1.49,-2.03,364600,{"date":1403,"open":1404,"high":1085,"low":1405,"close":1406,"change":267,"percent_change":116,"volume":1407,"transactions":9,"vwap":1406},"2026-03-17",74.81,73.083,73.44,267500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":509,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-16",74.23,75.040001,73.385,73.73,0.82,324000,{"date":1417,"open":1368,"high":1418,"low":1419,"close":1420,"change":1160,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-13",73.9,70.855,73.13,1.78,443200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",71.585,74.55,71.28,71.85,-2.16,-2.92,580500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1252,"volume":1439,"transactions":9,"vwap":1437},"2026-03-11",74.13,74.475,72.85,74.010002,-0.87,398800,{"date":1441,"open":1442,"high":1443,"low":1374,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-10",75.46,76.925,74.88,-0.84,-1.11,442400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1204,"volume":1455,"transactions":9,"vwap":1453},"2026-03-09",73.95,76.089996,71.9,75.72,0.39,715600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-06",76.32,76.53,74.5,75.33,-3.57,-4.52,801200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1185,"change":351,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1185},"2026-03-05",78.75,79.57,77.715,-1.31,413100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":193,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",80.74,80.77,79.615,79.95,-0.67,241200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1470,"volume":1487,"transactions":9,"vwap":1485},"2026-03-03",79.23,81.71,78.53,80.49,-1.07,440400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":964,"change":802,"percent_change":724,"volume":1493,"transactions":9,"vwap":964},"2026-03-02",79.66,82.21,79.35,405900,{"date":1495,"open":1496,"high":816,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-27",84.37,80.34,81.010002,-4.78,-5.57,403700,{"date":1503,"open":1504,"high":1505,"low":791,"close":1506,"change":234,"percent_change":626,"volume":1507,"transactions":9,"vwap":1506},"2026-02-26",86.52,88.25,85.79,299200,{"date":1509,"open":1510,"high":862,"low":1511,"close":1512,"change":1513,"percent_change":896,"volume":1471,"transactions":9,"vwap":1512},"2026-02-25",84.44,83.47,86.019997,2.34,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1035,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-24",83.37,84.32,82.69,83.68,0.58,207600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1462,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-23",86.49,86.99,82.11,83.2,-4.11,353200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":420,"percent_change":1181,"volume":1536,"transactions":9,"vwap":1535},"2026-02-20",85.23,86.91,84.525,86.77,195100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":987,"volume":1544,"transactions":9,"vwap":1542},"2026-02-19",84.53,85.52,83.73,85.29,0.04,217800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-18",86.67,88.12,85.074997,85.25,-1.4,-1.62,240200,{"date":1555,"open":1547,"high":1556,"low":813,"close":1557,"change":1017,"percent_change":140,"volume":1558,"transactions":9,"vwap":1557},"2026-02-17",87.605,86.65,176900,{"date":1560,"open":773,"high":1561,"low":1562,"close":1563,"change":361,"percent_change":361,"volume":1564,"transactions":9,"vwap":1563},"2026-02-13",88.57,85.97,86.14,304500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":673,"volume":1572,"transactions":9,"vwap":1570},"2026-02-12",86.71,87.505,84.099998,86.11,0.24,319100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1225,"percent_change":213,"volume":1579,"transactions":9,"vwap":1578},"2026-02-11",87.099998,87.563,84.46,85.87,321700,{"date":1581,"open":1570,"high":761,"low":1582,"close":1583,"change":490,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-10",85.07,86.42,0.21,213700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":664,"percent_change":714,"volume":1592,"transactions":9,"vwap":1591},"2026-02-09",85.61,86.58,85.155,86.24,277300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":734,"percent_change":1035,"volume":1599,"transactions":9,"vwap":1598},"2026-02-06",85.64,87.62,85.54,85.68,301200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":235,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-05",86.3,87.37,84.58,85.27,-0.68,291100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1421,"volume":1615,"transactions":9,"vwap":1613},"2026-02-04",85.010002,87.225,84.63,85.85,1.5,302800,{"date":1617,"open":1517,"high":1618,"low":1619,"close":1620,"change":469,"percent_change":469,"volume":1621,"transactions":9,"vwap":1620},"2026-02-03",86.2,83.421,84.35,364400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":808,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":808},"2026-02-02",81.82,85.26,81.325,2.48,3.03,399600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":572,"percent_change":625,"volume":1636,"transactions":9,"vwap":1635},"2026-01-30",81.99,83.010002,80.86,81.85,337300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":754,"volume":1342,"transactions":9,"vwap":1642},"2026-01-29",80.53,82.86,80.44,82.050003,1.79,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":480,"percent_change":1147,"volume":1650,"transactions":9,"vwap":1649},"2026-01-28",80.81,81.89,79.79,80.26,366000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-27",81.91,82.83,80.065002,80.54,-1.27,-1.55,225800,{"date":1661,"open":1632,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":573,"volume":1666,"transactions":9,"vwap":1664},"2026-01-26",83.28,81.77,81.81,-0.18,369000,{"date":1668,"open":799,"high":1669,"low":1670,"close":1632,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1632},"2026-01-23",87.74,80.255,-4.71,-5.43,582400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1438,"volume":1681,"transactions":9,"vwap":1679},"2026-01-22",87.4,89.07,86.525,86.7,-0.76,506500,{"date":1683,"open":1491,"high":1684,"low":1491,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-21",87.98,87.46,11.13,14.58,713200,{"date":1690,"open":1691,"high":1033,"low":1692,"close":1109,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1109},"2026-01-20",76.86,75.87,-1.93,-2.47,234800,{"date":1697,"open":1698,"high":1195,"low":1699,"close":1188,"change":71,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1188},"2026-01-16",78.059998,77.93,-0.06,308100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":702,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-15",76.54,78.496,76.26,78.31,2.26,211400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":918,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-14",74.97,76.73,74.89,76.58,1.94,191500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1369,"change":121,"percent_change":734,"volume":1723,"transactions":9,"vwap":1369},"2026-01-13",75.18,77.25,74.72,225000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1404,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1404},"2026-01-12",74.75,75.65,74.245,-0.93,-1.23,150100,{"date":1733,"open":1106,"high":1734,"low":1735,"close":1076,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1076},"2026-01-09",76.713,75.029999,-0.59,-0.77,205500,{"date":1740,"open":1325,"high":1713,"low":1325,"close":1109,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1109},"2026-01-08",2.63,3.57,203300,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1445,"percent_change":1749,"volume":1103,"transactions":9,"vwap":1748},"2026-01-07",74.54,73.31,73.7,-1.13,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1746,"change":1754,"percent_change":824,"volume":1755,"transactions":9,"vwap":1746},"2026-01-06",72.94,74.875,0.87,267800,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":437,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-05",71.72,74.773,73.67,2.58,351300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":361,"percent_change":1543,"volume":1769,"transactions":9,"vwap":1768},"2026-01-02",71.46,72.415,70.618,71.82,203700,{"date":1771,"open":1772,"high":1322,"low":1773,"close":1774,"change":1775,"percent_change":1438,"volume":1776,"transactions":9,"vwap":1774},"2025-12-31",72.74,71.68,71.79,-0.63,225200,{"date":1778,"open":1353,"high":1337,"low":1779,"close":1780,"change":203,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-30",72.365,72.42,-1.08,151200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1340,"percent_change":1341,"volume":1789,"transactions":9,"vwap":1788},"2025-12-29",73.84,73.955,72.86,73.21,152400,{"date":1791,"open":1299,"high":1792,"low":1348,"close":1793,"change":380,"percent_change":480,"volume":1794,"transactions":9,"vwap":1793},"2025-12-26",74.040001,73.59,121100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":309,"percent_change":234,"volume":1801,"transactions":9,"vwap":1800},"2025-12-24",73.97,74.43,72.88,73.8,92800,{"date":1803,"open":1792,"high":1804,"low":1805,"close":1797,"change":458,"percent_change":381,"volume":1806,"transactions":9,"vwap":1797},"2025-12-23",74.995,73.82,317800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-22",72.73,74.35,72.695,74.34,1.69,2.33,306800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1087,"volume":1823,"transactions":9,"vwap":1821},"2025-12-19",74.56,75.13,72.22,72.65,-0.36,1269200,{"date":1825,"open":1411,"high":1826,"low":1827,"close":1828,"change":1189,"percent_change":1008,"volume":1829,"transactions":9,"vwap":1828},"2025-12-18",75.82,72.9,73.010002,289800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":193,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-17",74.32,76.205,74.2,74.22,-0.72,349000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":180,"percent_change":887,"volume":1844,"transactions":9,"vwap":1843},"2025-12-16",74.41,74.925,73.72,74.76,405200,{"date":1846,"open":1847,"high":1848,"low":1413,"close":1849,"change":1051,"percent_change":1729,"volume":833,"transactions":9,"vwap":1849},"2025-12-15",75.2,76.97,73.76,{"date":1851,"open":1083,"high":1084,"low":1852,"close":1853,"change":351,"percent_change":49,"volume":1487,"transactions":9,"vwap":1853},"2025-12-12",74.099998,74.45,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-11",75.78,76.74,75.278,75.5,-0.3,-0.4,181900,{"date":1864,"open":1307,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-10",76.67,72.51,75.8,2.93,4.02,656800,{"date":1872,"open":1362,"high":1873,"low":1874,"close":1875,"change":1266,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-09",74.87,72.63,72.87,-0.82,188200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-08",72.71,73.98,72.25,73.47,1.23,1.7,300300,{"date":1888,"open":1765,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-05",72.89,71.41,72.24,0.53,0.74,239900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":987,"percent_change":362,"volume":1901,"transactions":9,"vwap":1900},"2025-12-04",71.21,72.605,71.059998,71.71,227200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1378,"volume":1909,"transactions":9,"vwap":1907},"2025-12-03",71.019997,72.2,70.71,71.66,0.86,217400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1438,"percent_change":1189,"volume":1916,"transactions":9,"vwap":1915},"2025-12-02",72.28,72.36,70.635,70.8,219500,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":17,"volume":1923,"transactions":9,"vwap":1921},"2025-12-01",70.69,72.49,71.67,0.54,229200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":457,"percent_change":573,"volume":1930,"transactions":9,"vwap":1929},"2025-11-28",71.34,71.64,70.75,71.13,171900,{"date":1932,"open":1933,"high":1889,"low":1934,"close":1935,"change":351,"percent_change":775,"volume":1936,"transactions":9,"vwap":1935},"2025-11-26",71.75,71.18,71.29,378200,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-25",70.53,72.96,72.34,2.38,3.4,191000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1356,"percent_change":1606,"volume":1951,"transactions":9,"vwap":1950},"2025-11-24",70.33,70.64,69.66,69.96,198800,{"date":1953,"open":1954,"high":1427,"low":1954,"close":1955,"change":785,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-21",68.080002,70.44,3.96,244600,{"date":1959,"open":1960,"high":1928,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":795,"transactions":9,"vwap":1962},"2025-11-20",69.3,67.61,67.76,-1.15,-1.67,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-19",68.42,69.37,67.39,68.91,0.62,0.91,153000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":362,"percent_change":56,"volume":1980,"transactions":9,"vwap":1979},"2025-11-18",68.019997,69.425,67.2,68.29,207500,{"date":1982,"open":1983,"high":1332,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-17",71.12,67.88,68.22,-3.03,-4.25,139300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1520,"percent_change":1414,"volume":1994,"transactions":9,"vwap":1992},"2025-11-14",70.65,71.25,69.465,210800,{"date":1996,"open":1391,"high":1997,"low":1998,"close":1999,"change":1266,"percent_change":1445,"volume":2000,"transactions":9,"vwap":1999},"2025-11-13",71.955,70.25,70.67,176600,{"date":2002,"open":1368,"high":2003,"low":2004,"close":2004,"change":1486,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-12",73.135,71.27,-1.48,256500,{"date":2008,"open":2009,"high":2010,"low":1927,"close":1941,"change":429,"percent_change":673,"volume":2011,"transactions":9,"vwap":1941},"2025-11-11",72.16,73.019997,147900,{"date":2013,"open":2014,"high":1809,"low":1890,"close":2015,"change":2016,"percent_change":1892,"volume":2017,"transactions":9,"vwap":2015},"2025-11-10",71.89,72.14,0.38,210600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1317,"change":847,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1317},"2025-11-07",70.48,71.77,69.029999,1.64,171100,{"date":2026,"open":1391,"high":1758,"low":2027,"close":2028,"change":553,"percent_change":203,"volume":2029,"transactions":9,"vwap":2028},"2025-11-06",69.933,70.6,166100,{"date":2031,"open":1991,"high":2032,"low":2033,"close":2034,"change":1311,"percent_change":420,"volume":2035,"transactions":9,"vwap":2034},"2025-11-05",72.0019989,69.92,71.16,230400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":563,"volume":2043,"transactions":9,"vwap":2041},"2025-11-04",69.99,70.585,69.38,70.12,-0.62,275100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":320,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-03",70.050003,70.79,68.85,70.74,0.67,294000,{"date":2053,"open":1967,"high":2054,"low":2055,"close":2056,"change":1378,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-31",70.545,67.72,70.27,1.75,295500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":290,"percent_change":673,"volume":840,"transactions":9,"vwap":2064},"2025-10-30",68.7,70.31,68.379,69.059998,{"date":2066,"open":1948,"high":1390,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-29",68.493,68.87,-2.33,-3.27,221400,{"date":2073,"open":2074,"high":2021,"low":2075,"close":2076,"change":2077,"percent_change":2016,"volume":2078,"transactions":9,"vwap":2076},"2025-10-28",70.83,70.47,71.2,0.27,201900,{"date":2080,"open":2081,"high":1773,"low":2082,"close":2083,"change":361,"percent_change":1543,"volume":2084,"transactions":9,"vwap":2083},"2025-10-27",71.31,70.58,70.93,236900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1139,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-24",71.7,72.18,70.84,70.9,0.16,178000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2047,"change":2098,"percent_change":245,"volume":2099,"transactions":9,"vwap":2047},"2025-10-23",71.029999,71.92,69.835,-0.07,352500,{"date":2101,"open":2102,"high":1779,"low":2046,"close":2103,"change":246,"percent_change":1147,"volume":2104,"transactions":9,"vwap":2103},"2025-10-22",71.38,70.86,504900,{"date":2106,"open":1852,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-21",74.99,70.42,71.11,-5.19,-6.8,521400,{"date":2114,"open":2115,"high":1025,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-20",75.34,74.73,76.3,1.09,1.45,232700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":25,"percent_change":664,"volume":2127,"transactions":9,"vwap":2126},"2025-10-17",75.37,75.91,74.27,75.21,268100,{"date":2129,"open":1048,"high":2130,"low":1832,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-16",79.44,74.79,-5.11,-6.4,310700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1470,"volume":2142,"transactions":9,"vwap":2140},"2025-10-15",81.27,81.604,78.97,79.9,-1.06,165200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-14",77.7,81.55,77.54,80.96,2.92,3.74,170700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1160,"percent_change":1379,"volume":2158,"transactions":9,"vwap":2157},"2025-10-13",77.75,78.85,76.59,78.040001,168100,{"date":2160,"open":1193,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-10",81.245,76.55,76.76,-3.38,-4.22,189000,{"date":2168,"open":961,"high":2169,"low":2170,"close":973,"change":256,"percent_change":1252,"volume":2171,"transactions":9,"vwap":973},"2025-10-09",81.312,79.687,120300,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1446,"volume":2178,"transactions":9,"vwap":2176},"2025-10-08",82.58,80.98,81.080002,-0.91,102200,{"date":2180,"open":2181,"high":2181,"low":2182,"close":1632,"change":458,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1632},"2025-10-07",83.51,81.49,-0.45,180300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":911,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-06",81.69,83.044998,81.37,82.36,1.54,298100,{"date":2194,"open":2195,"high":2196,"low":1202,"close":2197,"change":1584,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-03",81.040001,82.215,81.11,0.26,213000,{"date":2201,"open":2202,"high":2137,"low":1165,"close":2203,"change":1892,"percent_change":1018,"volume":2204,"transactions":9,"vwap":2203},"2025-10-02",79.84,80.9,241300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":457,"percent_change":572,"volume":2211,"transactions":9,"vwap":2210},"2025-10-01",80.010002,80.423,78.12,80.37,285400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":1639,"change":2217,"percent_change":744,"volume":1287,"transactions":9,"vwap":1639},"2025-09-30",81.58,81.83,79.77,-1.12,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":256,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-29",82.88,83.265,80.825,81.65,-1.14,217700,{"date":2227,"open":2228,"high":2229,"low":1624,"close":2230,"change":724,"percent_change":605,"volume":2231,"transactions":9,"vwap":2230},"2025-09-26",82.15,82.92,82.59,151300,{"date":2233,"open":2234,"high":2234,"low":2235,"close":1653,"change":256,"percent_change":1749,"volume":1060,"transactions":9,"vwap":1653},"2025-09-25",82.72,81.4,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1087,"percent_change":1736,"volume":2242,"transactions":9,"vwap":2241},"2025-09-24",83.17,83.725,82.48,82.85,118800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1392,"percent_change":25,"volume":2249,"transactions":9,"vwap":2248},"2025-09-23",83.18,84.48,83.059998,83.34,213100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":64,"percent_change":2005,"volume":2256,"transactions":9,"vwap":2255},"2025-09-22",83.72,83.91,82.54,82.99,171700,{"date":2258,"open":1570,"high":1570,"low":2259,"close":2260,"change":2261,"percent_change":1009,"volume":2262,"transactions":9,"vwap":2260},"2025-09-19",83.495,84.24,-1.82,914800,{"date":2264,"open":2265,"high":1504,"low":2266,"close":773,"change":755,"percent_change":1001,"volume":2267,"transactions":9,"vwap":773},"2025-09-18",84.84,83.71,352800,{"date":2269,"open":2270,"high":752,"low":2271,"close":2272,"change":1138,"percent_change":1139,"volume":2273,"transactions":9,"vwap":2272},"2025-09-17",83.82,83.32,83.45,216800,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":381,"percent_change":1266,"volume":2279,"transactions":9,"vwap":2278},"2025-09-16",83.89,82.019997,83.36,245700,{"date":2281,"open":732,"high":2282,"low":2283,"close":2284,"change":2091,"percent_change":290,"volume":2285,"transactions":9,"vwap":2284},"2025-09-15",84.76,83.43,83.86,203200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1446,"percent_change":1470,"volume":2292,"transactions":9,"vwap":2291},"2025-09-12",84.11,84.515,83.31,83.7,155900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1520,"percent_change":145,"volume":2299,"transactions":9,"vwap":2298},"2025-09-11",84.15,84.875,83.665,84.81,222800,{"date":2301,"open":2260,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1861,"volume":2306,"transactions":9,"vwap":2304},"2025-09-10",85.36,82.615,84.23,-0.34,157300,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":856,"volume":2313,"transactions":9,"vwap":2311},"2025-09-09",86.36,84.475,84.57,-1.9,189800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-08",87.040001,87.395,85.5,86.47,-1.03,-1.18,252300,{"date":2324,"open":2325,"high":2326,"low":1567,"close":2327,"change":100,"percent_change":1445,"volume":2328,"transactions":9,"vwap":2327},"2025-09-05",88.37,89.62,87.5,232300,{"date":2330,"open":2331,"high":2332,"low":875,"close":2333,"change":1110,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-04",87.79,88.5,88.24,0.96,209300,{"date":2337,"open":2338,"high":836,"low":2338,"close":1676,"change":2339,"percent_change":245,"volume":2340,"transactions":9,"vwap":1676},"2025-09-03",86.45,-0.09,231700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1364,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-02",87.12,87.87,86.88,87.49,-0.75,258900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":572,"percent_change":234,"volume":2355,"transactions":9,"vwap":2354},"2025-08-29",88.56,89.019997,88.019997,88.15,174400,{"date":2357,"open":2358,"high":2358,"low":2353,"close":2359,"change":116,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-28",89.53,88.35,-0.44,218200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":381,"percent_change":553,"volume":2368,"transactions":9,"vwap":2367},"2025-08-27",88.51,89.93,87.928,88.74,277000,{"date":2370,"open":712,"high":2371,"low":2372,"close":2373,"change":606,"percent_change":981,"volume":2374,"transactions":9,"vwap":2373},"2025-08-26",90.64,88.165,89.24,262200,{"date":2376,"open":528,"high":2377,"low":2378,"close":2379,"change":1123,"percent_change":71,"volume":2380,"transactions":9,"vwap":2379},"2025-08-25",88.62,87.48,88.3,230300,{"date":2382,"open":2383,"high":2377,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-22",83.5,83.235,88.34,5.51,6.65,300900,{"date":2390,"open":2230,"high":2391,"low":2392,"close":1654,"change":572,"percent_change":625,"volume":2393,"transactions":9,"vwap":1654},"2025-08-21",83.324,82.128,156800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":320,"percent_change":713,"volume":2400,"transactions":9,"vwap":2399},"2025-08-20",82.7,83.41,82.56,83.029999,193900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2398,"change":145,"percent_change":1110,"volume":2406,"transactions":9,"vwap":2398},"2025-08-19",81.8,82.875,81.79,160100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":330,"percent_change":793,"volume":2413,"transactions":9,"vwap":2412},"2025-08-18",81.9,82.080002,80.41,81.87,132800,{"date":2415,"open":2245,"high":2245,"low":2416,"close":2189,"change":2417,"percent_change":1102,"volume":2418,"transactions":9,"vwap":2189},"2025-08-15",81.2,-1.44,175800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-14",82.87,83.074997,82.099998,82.81,-1.02,-1.22,143700,{"date":2429,"open":2430,"high":2431,"low":2215,"close":2432,"change":2433,"percent_change":2434,"volume":1558,"transactions":9,"vwap":2432},"2025-08-13",82.45,84.13,83.83,2.27,2.78,{"date":2436,"open":2437,"high":2438,"low":1256,"close":964,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":964},"2025-08-12",78.8,81.76,3.73,4.79,478300,{"date":2443,"open":1055,"high":1040,"low":1848,"close":1071,"change":1326,"percent_change":664,"volume":2444,"transactions":9,"vwap":1071},"2025-08-11",161400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":794,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-08",77.48,77.66,76.7,77.4,0.93,133900,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2177,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-07",78.4,76.245,76.69,-1.17,134200,{"date":2461,"open":1265,"high":2462,"low":2463,"close":2464,"change":268,"percent_change":1213,"volume":2465,"transactions":9,"vwap":2464},"2025-08-06",78.73,77.58,77.6,180000,{"date":2467,"open":2468,"high":1222,"low":2469,"close":2468,"change":469,"percent_change":361,"volume":2470,"transactions":9,"vwap":2468},"2025-08-05",78.3,76.575,186700,{"date":2472,"open":2450,"high":1707,"low":2473,"close":2474,"change":926,"percent_change":911,"volume":2475,"transactions":9,"vwap":2474},"2025-08-04",77.395,78.28,191100,{"date":2477,"open":2478,"high":1050,"low":1024,"close":2479,"change":167,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-01",77,77.31,-1.7,343000,{"date":2483,"open":1232,"high":2484,"low":1188,"close":1157,"change":743,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1157},"2025-07-31",79.87,-1.5,253000,{"date":2488,"open":2489,"high":2490,"low":1137,"close":2491,"change":1392,"percent_change":2492,"volume":1901,"transactions":9,"vwap":2491},"2025-07-30",79.76,81.26,79.85,0.44,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":64,"percent_change":1658,"volume":2499,"transactions":9,"vwap":2498},"2025-07-29",81.28,81.565,79.27,79.5,146800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1087,"percent_change":1266,"volume":1695,"transactions":9,"vwap":2505},"2025-07-28",81.22,81.42,80.24,80.75,{"date":2507,"open":2223,"high":2223,"low":2508,"close":2509,"change":553,"percent_change":1606,"volume":2510,"transactions":9,"vwap":2509},"2025-07-25",80.050003,81.24,175300,{"date":2512,"open":1654,"high":2513,"low":2514,"close":2403,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2403},"2025-07-24",83.135,81.48,-1.88,-2.25,166800,{"date":2519,"open":2520,"high":1496,"low":2521,"close":1519,"change":1571,"percent_change":390,"volume":2522,"transactions":9,"vwap":1519},"2025-07-23",84,82.555,235800,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":655,"percent_change":584,"volume":2528,"transactions":9,"vwap":2527},"2025-07-22",83.040001,85.96,83.44,435600,{"date":2530,"open":2272,"high":2531,"low":2532,"close":2532,"change":193,"percent_change":399,"volume":2533,"transactions":9,"vwap":2532},"2025-07-21",84.85,82.46,288500,{"date":2535,"open":2536,"high":2246,"low":2537,"close":2538,"change":469,"percent_change":469,"volume":2166,"transactions":9,"vwap":2538},"2025-07-18",83.62,82.275,83,{"date":2540,"open":2503,"high":2541,"low":2503,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-17",83.635,82.98,1.76,2.17,259100,{"date":2547,"open":2548,"high":2146,"low":2549,"close":2502,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2502},"2025-07-16",80.43,79.305,1.62,2.04,262400,{"date":2554,"open":2555,"high":2234,"low":1196,"close":1159,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1159},"2025-07-15",82.62,-3.4,-4.1,226300,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2538,"change":926,"percent_change":824,"volume":2563,"transactions":9,"vwap":2538},"2025-07-14",81.75,83.050003,113200,{"date":2565,"open":2561,"high":2532,"low":924,"close":2566,"change":193,"percent_change":399,"volume":2567,"transactions":9,"vwap":2566},"2025-07-11",82.029999,148900,{"date":2569,"open":2570,"high":1527,"low":2571,"close":2572,"change":793,"percent_change":1893,"volume":2573,"transactions":9,"vwap":2572},"2025-07-10",81.62,80.83,82.57,208000,{"date":2575,"open":2576,"high":2290,"low":2577,"close":2578,"change":1543,"percent_change":987,"volume":2579,"transactions":9,"vwap":2578},"2025-07-09",82.52,81.096001,81.96,229500,{"date":2581,"open":2582,"high":2255,"low":2583,"close":917,"change":1520,"percent_change":794,"volume":2584,"transactions":9,"vwap":917},"2025-07-08",81.44,81.32,214200,{"date":2586,"open":1624,"high":2587,"low":2588,"close":2589,"change":1658,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-07",83.54,80.983,81.34,-1.87,199500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1110,"percent_change":910,"volume":2598,"transactions":9,"vwap":2597},"2025-07-03",82.26,83.63,82,82.89,171500,{"date":2600,"open":949,"high":2601,"low":1208,"close":1642,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1642},"2025-07-02",82.16,1.92,2.4,254600,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-01",76.36,80.755,80.13,2.62,3.38,333700,{"date":2614,"open":1165,"high":1165,"low":1231,"close":2615,"change":766,"percent_change":1258,"volume":2616,"transactions":9,"vwap":2615},"2025-06-30",77.51,264600,{"date":2618,"open":1047,"high":2619,"low":2620,"close":992,"change":320,"percent_change":509,"volume":2621,"transactions":9,"vwap":992},"2025-06-27",79.7,78.34,1394200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":1256,"change":2627,"percent_change":1761,"volume":2628,"transactions":9,"vwap":1256},"2025-06-26",77.17,78.77,76.885,1.98,257800,{"date":2630,"open":1848,"high":2631,"low":2117,"close":2632,"change":341,"percent_change":409,"volume":2633,"transactions":9,"vwap":2632},"2025-06-25",77.195,76.62,202200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1893,"percent_change":926,"volume":2640,"transactions":9,"vwap":2639},"2025-06-24",77.040001,78.11,76.85,76.95,281900,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-06-23",72.56,76.35,76.21,3.27,4.48,477200,{"date":2650,"open":1880,"high":2651,"low":2652,"close":1752,"change":1971,"percent_change":1908,"volume":2653,"transactions":9,"vwap":1752},"2025-06-20",73.26,72.38,657900,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2492,"percent_change":793,"volume":2659,"transactions":9,"vwap":2658},"2025-06-18",71.37,73.19,72.32,205900,{"date":2661,"open":1338,"high":2662,"low":2663,"close":2664,"change":1341,"percent_change":1836,"volume":2665,"transactions":9,"vwap":2664},"2025-06-17",72.895,71.272,71.88,238400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":150,"percent_change":1197,"volume":2672,"transactions":9,"vwap":2671},"2025-06-16",73.56,73.735,72.21,72.4,190000,{"date":2674,"open":1883,"high":1842,"low":2675,"close":2676,"change":2480,"percent_change":257,"volume":2665,"transactions":9,"vwap":2676},"2025-06-13",72.29,72.59,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1225,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-12",74.49,75.089996,73.745,74.29,-0.73,145000,{"date":2686,"open":1114,"high":1114,"low":1726,"close":2687,"change":2426,"percent_change":1279,"volume":2688,"transactions":9,"vwap":2687},"2025-06-11",74.84,151100,{"date":2690,"open":1116,"high":2691,"low":2692,"close":2693,"change":1303,"percent_change":583,"volume":2694,"transactions":9,"vwap":2693},"2025-06-10",76.79,75.31,76.059998,136200,{"date":2696,"open":1442,"high":2697,"low":2698,"close":2698,"change":1139,"percent_change":279,"volume":2699,"transactions":9,"vwap":2698},"2025-06-09",76.115,75.25,114500,{"date":2701,"open":2679,"high":2702,"low":1835,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-06",75.38,75.14,1.59,2.16,108800,{"date":2708,"open":2709,"high":1397,"low":2710,"close":2711,"change":2712,"percent_change":409,"volume":2713,"transactions":9,"vwap":2711},"2025-06-05",73.91,72.935,73.55,-0.32,112300,{"date":2715,"open":1818,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1446,"volume":2720,"transactions":9,"vwap":2718},"2025-06-04",74.74,73.545,73.87,-0.83,151500,{"date":2722,"open":2723,"high":1841,"low":2724,"close":2725,"change":848,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-03",73.2,72.995,74.7,1.83,141600,{"date":2729,"open":1450,"high":2730,"low":2731,"close":2732,"change":1486,"percent_change":2417,"volume":2733,"transactions":9,"vwap":2732},"2025-06-02",74.11,72.66,73.36,246500,{"date":2735,"open":1722,"high":1841,"low":2736,"close":1798,"change":2183,"percent_change":1266,"volume":2659,"transactions":9,"vwap":1798},"2025-05-30",73.83,{"date":2738,"open":1832,"high":1444,"low":1316,"close":1444,"change":943,"percent_change":225,"volume":2739,"transactions":9,"vwap":1444},"2025-05-29",186100,{"date":2741,"open":2742,"high":1300,"low":1450,"close":1434,"change":1445,"percent_change":2217,"volume":2743,"transactions":9,"vwap":1434},"2025-05-28",74.82,179000,{"date":2745,"open":1450,"high":2698,"low":1384,"close":1712,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1712},"2025-05-27",1.97,2.7,163300,{"date":2750,"open":1905,"high":2751,"low":1765,"close":2752,"change":1356,"percent_change":399,"volume":2753,"transactions":9,"vwap":2752},"2025-05-23",73.465,73,217000,{"date":2755,"open":1827,"high":1832,"low":1827,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-22",73.48,-0.11,-0.15,157700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":1793,"change":99,"percent_change":2765,"volume":2766,"transactions":9,"vwap":1793},"2025-05-21",75.39,75.92,73.53,-3.68,125100,{"date":2768,"open":1106,"high":2769,"low":2770,"close":1013,"change":309,"percent_change":573,"volume":2771,"transactions":9,"vwap":1013},"2025-05-20",76.665,76.029999,122700,{"date":2773,"open":2774,"high":2457,"low":2775,"close":2776,"change":1775,"percent_change":1876,"volume":2777,"transactions":9,"vwap":2776},"2025-05-19",76.18,75.905,76.57,124600,{"date":2779,"open":2780,"high":2780,"low":2781,"close":1023,"change":1680,"percent_change":2782,"volume":2783,"transactions":9,"vwap":1023},"2025-05-16",77.84,76.92,-0.97,185600,{"date":2785,"open":2786,"high":985,"low":2787,"close":1290,"change":1571,"percent_change":121,"volume":2788,"transactions":9,"vwap":1290},"2025-05-15",77.77,77.014999,103100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1775,"percent_change":342,"volume":2795,"transactions":9,"vwap":2794},"2025-05-14",78.029999,78.63,77.565,77.72,175900,{"date":2797,"open":972,"high":1482,"low":2798,"close":2799,"change":380,"percent_change":626,"volume":2800,"transactions":9,"vwap":2799},"2025-05-13",77.87,78.35,110900,{"date":2802,"open":1050,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-12",79.8,77.44,78.56,4,5.36,264000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":1818,"change":2814,"percent_change":309,"volume":2815,"transactions":9,"vwap":1818},"2025-05-09",74.42,74.94,73.99,-0.13,97100,{"date":2817,"open":2736,"high":1085,"low":1889,"close":1302,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":1302},"2025-05-08",1.87,2.57,119000,{"date":2822,"open":1834,"high":2679,"low":2823,"close":2824,"change":1225,"percent_change":2347,"volume":2825,"transactions":9,"vwap":2824},"2025-05-07",72.315,72.82,176400,{"date":2827,"open":2723,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1252,"volume":1052,"transactions":9,"vwap":2830},"2025-05-06",74.37,72.46,73.37,-0.86,{"date":2833,"open":1800,"high":2834,"low":2835,"close":1410,"change":480,"percent_change":1340,"volume":2836,"transactions":9,"vwap":1410},"2025-05-05",75.4,73.54,130600,{"date":2838,"open":2756,"high":1101,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-05-02",72.622,74.51,2.13,2.94,176700,{"date":2845,"open":2846,"high":2847,"low":2020,"close":2652,"change":847,"percent_change":1161,"volume":2848,"transactions":9,"vwap":2652},"2025-05-01",71.26,72.84,252400,{"date":2850,"open":2851,"high":2087,"low":2852,"close":2853,"change":2854,"percent_change":765,"volume":2855,"transactions":9,"vwap":2853},"2025-04-30",70.46,69.505,71.22,-0.98,214400,{"date":2857,"open":2858,"high":2676,"low":2859,"close":1905,"change":93,"percent_change":2860,"volume":2861,"transactions":9,"vwap":1905},"2025-04-29",71.07,70.475,1.58,155200,{"date":186,"open":2863,"high":1926,"low":2864,"close":2865,"change":2198,"percent_change":1034,"volume":2866,"transactions":9,"vwap":2865},70.82,70.084999,71.080002,160400]