[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMBC":3,"homepage-market-summary":35,"stock-historical-SMBC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SMBC","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},"Southern Missouri Bancorp","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Southern Missouri Bancorp Inc is a USA-based holding company for Southern Missouri Savings Bank. The principal business of the bank consists of attracting retail deposits from the general public and using such deposits along with wholesale funding from the Federal Home Loan Bank of Des Moines, and to a lesser extent, brokered deposits, to invest in one- to four-family residential mortgage loans, mortgage loans secured by commercial real estate, commercial non-mortgage business loans, and consumer loans. It is engaged in providing the range of banking and financial services to individuals and corporate customers in its market areas. The company derives revenue principally from interest on loans, debt securities, bank card interchange fees, loan late charges and another fee income.","739","Poplar Bluff, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5111,1.08,"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},71.47,70.98,71.7802,70.64,70.93,0.54,0.76,72355.887371,3383,71.3398,79.86,47.6,80214.81673733864,74,6699,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},67674,24700919.001072,35.8,"2025-04-28",[189,190,200,211,221,232,243,251,262,272,283,293,304,314,325,335,345,356,367,377,387,397,407,417,425,436,446,456,466,476,485,494,504,514,525,534,543,553,562,572,582,593,603,613,623,633,641,651,662,672,682,691,702,713,723,734,745,753,761,770,779,786,793,801,808,816,823,831,839,846,854,860,867,873,881,889,896,903,909,915,920,927,935,943,948,954,962,969,976,984,992,1000,1009,1016,1023,1031,1039,1046,1055,1062,1069,1076,1083,1090,1096,1104,1112,1117,1122,1129,1136,1142,1147,1155,1161,1167,1174,1181,1188,1196,1201,1208,1216,1224,1231,1237,1245,1250,1257,1266,1274,1280,1287,1295,1303,1312,1319,1326,1333,1340,1348,1355,1362,1369,1377,1385,1394,1401,1408,1416,1423,1431,1438,1445,1453,1462,1468,1476,1482,1489,1497,1506,1514,1519,1526,1534,1543,1551,1558,1566,1571,1576,1583,1591,1597,1605,1612,1616,1623,1630,1636,1643,1652,1661,1669,1677,1684,1691,1696,1702,1708,1714,1721,1728,1733,1740,1747,1753,1758,1764,1771,1779,1786,1789,1797,1804,1810,1815,1821,1827,1834,1841,1848,1857,1864,1872,1879,1886,1893,1900,1908,1914,1922,1930,1939,1946,1952,1958,1965,1972,1979,1985,1990,1997,2004,2011,2016,2022,2028,2034,2043,2047,2054,2060,2067,2074,2081,2087,2094,2101,2109,2115,2122,2130,2139,2146,2153,2161,2167,2173,2177,2183,2190,2196,2203,2210,2216,2221,2226,2232,2238,2242,2246,2253,2260,2266,2274,2281,2287,2294,2300,2306,2313,2319,2327,2334,2340,2344,2349,2354,2361,2368,2374,2378,2383,2390,2395,2398,2403,2410,2417,2425,2431,2437,2443,2450,2455,2460,2467,2472,2478,2484,2490,2495,2501,2507,2511,2516,2523,2529,2533,2541,2545,2551,2557,2563,2570,2576,2582,2587,2592,2597,2604,2608,2612,2616,2623,2627,2634,2641,2644,2648,2653,2657,2660,2665,2669,2673,2680,2685,2690,2695,2700,2707,2713,2719,2723,2730,2735,2738,2743,2750,2754,2757,2760],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",70.84,71.55,70.4,-0.68,-0.95,70911.1098,3035,70.99,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",72.18,72.43,71.53,71.61,-0.29,-0.4,50905.2692,2160,71.8417,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":196,"volume":218,"transactions":219,"vwap":220},"2026-10-05",72.17,72.3623,71.31,71.9,-0.69,75423.7016,3036,71.809,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",71.92,72.71,71.77,72.59,1.23,1.72,55979.936339,2712,72.3604,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",70.9,71.48,70,71.36,0.46,0.65,90685.925739,3521,71.0138,{"date":244,"open":245,"high":215,"low":246,"close":234,"change":72,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",71.04,69.9,-0.07,82571.2927,2969,70.7469,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",71.715,71.85,70.48,70.95,-0.55,-0.77,58759.70355,2534,70.9109,{"date":263,"open":264,"high":265,"low":237,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",72.23,72.5,71.5,-0.76,-1.05,54599.125348,2817,71.6574,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",72.33,72.8,71.98,72.26,0.05,0.07,68723.113421,3435,72.2932,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":227,"volume":290,"transactions":291,"vwap":292},"2026-09-24",71.65,72.31,71.345,72.21,0.88,108292.0712,3802,72.0063,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",71.28,71.8,71.1,71.33,-0.12,-0.17,54241.113421,2849,71.384,{"date":305,"open":274,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",72.81,71.37,71.45,-0.58,-0.81,102474.83495,3503,71.7195,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",72.42,73,71.93,72.03,-0.46,-0.63,86693.112805,3406,72.3442,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":57,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",72.01,72.665,71.69,72.49,0.14,202805.3155,3371,72.353,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",73.14,72.11,72.39,-0.13,-0.18,75955.2613,4505,72.4639,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",73.54,73.7399,71.54,72.52,-0.97,-1.32,81891.066639,4159,72.7556,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",72.98,73.79,72.78,73.49,0.19,0.26,83404.790842,4421,73.4171,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":278,"volume":374,"transactions":375,"vwap":376},"2026-09-14",73.28,73.8533,72.83,73.3,0.04,78608.278745,4080,73.3221,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":373,"volume":384,"transactions":385,"vwap":386},"2026-09-11",73.77,74.4,72.53,73.26,0.03,81822.302005,4537,73.1728,{"date":388,"open":389,"high":372,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",72.72,72.3,73.23,0.41,0.56,100111.95031,4463,73.0311,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":196,"volume":404,"transactions":405,"vwap":406},"2026-09-09",72.88,73.48,72.12,72.82,-0.7,137235.75903,6212,72.7994,{"date":408,"open":409,"high":410,"low":372,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",73.82,74.2,73.52,-0.65,-0.88,86293.3131,3851,73.6362,{"date":418,"open":399,"high":419,"low":399,"close":420,"change":26,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",74.54,74.17,1.04,86312.63974,4175,73.9747,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",73.58,74.885,73.27,73.41,0.4,0.55,99945.533105,4050,73.5955,{"date":437,"open":438,"high":439,"low":264,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",72.47,73.64,73.01,0.38,0.52,141125.885354,4264,73.1766,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":71,"volume":453,"transactions":454,"vwap":455},"2026-09-01",73.25,74.08,72.4,72.63,-0.96,82786.787541,2950,72.948,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":117,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",73.92,73.99,73.08,73.59,-0.53,67037.426486,2284,73.5987,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":320,"volume":473,"transactions":474,"vwap":475},"2026-08-28",74.53,75,73.705,73.98,-0.34,117767.345752,3902,74.2751,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":383,"percent_change":373,"volume":482,"transactions":483,"vwap":484},"2026-08-27",73.93,74.45,73.2,74.32,100970.134181,3698,74.0921,{"date":486,"open":410,"high":487,"low":488,"close":489,"change":490,"percent_change":441,"volume":491,"transactions":492,"vwap":493},"2026-08-26",75.34,73.61,74.29,0.28,109010.375191,4835,74.2443,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":43,"volume":501,"transactions":502,"vwap":503},"2026-08-25",74.55,74.96,73.9,74.01,-0.35,61725.798488,3436,74.1366,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":178,"volume":511,"transactions":512,"vwap":513},"2026-08-24",74.43,75.19,74.19,74.36,-0.02,65750.913874,4015,74.6194,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",74.64,74.945,73.38,74.38,0.32,0.43,83442.308451,4729,74.1023,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":278,"percent_change":279,"volume":531,"transactions":532,"vwap":533},"2026-08-20",73.57,74.495,73.46,74.06,107131.967906,5594,74.0193,{"date":535,"open":536,"high":536,"low":537,"close":499,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",76.31,73.715,-1.8,-2.37,86292.052845,4110,74.3523,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",76.35,75.4087,75.81,-0.54,-0.71,144091.735999,4180,75.69,{"date":554,"open":555,"high":556,"low":557,"close":545,"change":558,"percent_change":462,"volume":559,"transactions":560,"vwap":561},"2026-08-17",76.39,76.78,75.95,-0.41,132173.508583,5270,76.3003,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":291,"vwap":571},"2026-08-14",76.97,77.5,76.4,76.76,-0.48,-0.62,69018.845902,76.8487,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":151,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",77.9,78.44,77.05,77.24,-0.25,131594.02184,4401,77.4364,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",77.35,78.02,77,77.43,0.39,0.51,100529.608801,3532,77.4522,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":26,"volume":600,"transactions":601,"vwap":602},"2026-08-11",76.55,77.33,76.5,77.04,0.58,66810.516294,2943,76.9523,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":217,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",76.88,77.4,76.03,76.46,-0.89,66274.779858,3798,76.6169,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":267,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",77.61,77.62,76.7,77.15,-0.98,65841.373603,2379,77.1936,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":196,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",77.97,78.74,77.14,77.91,-1.2,95886.80511,3088,77.9071,{"date":634,"open":635,"high":30,"low":636,"close":637,"change":43,"percent_change":638,"volume":639,"transactions":230,"vwap":640},"2026-08-05",79.34,78.76,78.86,-0.59,80338.257478,79.0219,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":432,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",78.42,79.78,77.335,79.33,0.7,79951.175827,3427,79.1245,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",78.19,79.01,77.7239,78.78,1.37,1.77,125231.744221,4240,78.5523,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":278,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",77.11,77.89,76.37,77.41,0.06,74712.393314,3885,77.3421,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":196,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",78.6,79.22,76.5701,77.36,-1.21,77478.700446,2946,77.6621,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":548,"percent_change":195,"volume":688,"transactions":689,"vwap":690},"2026-07-29",78.43,79.39,78.07,78.31,119134.229948,4452,78.6572,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",77.8,79.1,77.38,78.85,1.3,1.68,101087.516588,3735,78.5628,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",78.28,78.41,77.18,77.55,-0.08,-0.1,86211.41671,2795,77.7326,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":299,"volume":720,"transactions":721,"vwap":722},"2026-07-24",78.13,79.13,77.53,77.63,-0.09,110467.361915,4823,78.099,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",75.21,77.95,75.11,77.72,2.31,3.06,147007.74019,5113,76.6918,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",76.06,76.17,74.92,75.41,-1.08,-1.41,71272.977473,3636,75.3603,{"date":746,"open":608,"high":747,"low":748,"close":749,"change":383,"percent_change":373,"volume":750,"transactions":751,"vwap":752},"2026-07-21",76.84,75.457,76.49,70873.1745,3214,76.2792,{"date":754,"open":755,"high":756,"low":469,"close":608,"change":619,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",77.47,77.78,-1.27,83087.712643,3386,76.5259,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",77.46,78.089996,76.14,77.44,-0.73,-0.93,102900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",75.9,78.48,75.45,78.17,2.27,2.99,108700,{"date":780,"open":781,"high":782,"low":783,"close":772,"change":239,"percent_change":784,"volume":785,"transactions":9,"vwap":772},"2026-07-15",75.16,76.42,73.059998,0.86,90600,{"date":787,"open":788,"high":789,"low":469,"close":790,"change":279,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-14",75.28,75.79,75.25,0.09,67800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":26,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-13",74.37,75.78,73.86,75.18,1.02,93100,{"date":802,"open":468,"high":803,"low":498,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",74.81,74.42,-0.33,-0.44,52800,{"date":809,"open":810,"high":507,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",74.39,73.089996,74.75,0.16,0.21,131800,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":71,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-08",75.67,74.24,74.59,-1.71,83400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":413,"volume":830,"transactions":9,"vwap":828},"2026-07-07",76.45,76.74,75.58,75.89,-0.67,75800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":442,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-06",75.85,76.65,75.27,76.56,0.68,79000,{"date":840,"open":574,"high":841,"low":827,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",78.47,76.040001,-1.74,-2.24,97400,{"date":847,"open":848,"high":849,"low":850,"close":756,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":756},"2026-07-01",76.21,77.79,74.88,1.57,2.06,100900,{"date":855,"open":856,"high":857,"low":858,"close":848,"change":173,"percent_change":813,"volume":859,"transactions":9,"vwap":848},"2026-06-30",75.72,76.77,75.49,151000,{"date":861,"open":555,"high":555,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",74.15,76.089996,-0.66,-0.86,161200,{"date":868,"open":788,"high":606,"low":820,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",76.75,1.99,2.66,434100,{"date":874,"open":875,"high":835,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",74.41,73.85,74.76,0.35,0.47,106300,{"date":882,"open":883,"high":884,"low":885,"close":875,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":875},"2026-06-24",73.71,74.56,73.5,0.71,0.96,111500,{"date":890,"open":891,"high":508,"low":892,"close":893,"change":94,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-23",72.75,72.74,73.7,1.54,145000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":279,"percent_change":57,"volume":902,"transactions":9,"vwap":901},"2026-06-22",72.69,75.5,72.36,72.58,95300,{"date":904,"open":202,"high":469,"low":285,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",72.51,1.21,1.7,243300,{"date":910,"open":911,"high":203,"low":912,"close":913,"change":578,"percent_change":500,"volume":914,"transactions":9,"vwap":913},"2026-06-17",71.35,70.55,71.3,96700,{"date":916,"open":917,"high":275,"low":918,"close":193,"change":588,"percent_change":432,"volume":919,"transactions":9,"vwap":193},"2026-06-16",71.73,71.099998,97900,{"date":921,"open":224,"high":317,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",71.019997,71.16,-1.18,-1.63,101700,{"date":928,"open":929,"high":901,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",71.86,71.67,72.34,0.95,1.33,98400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":521,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-11",71.63,72.29,70.52,71.39,0.61,125100,{"date":944,"open":945,"high":913,"low":945,"close":946,"change":887,"percent_change":657,"volume":947,"transactions":9,"vwap":946},"2026-06-10",70.41,70.96,165500,{"date":949,"open":950,"high":235,"low":951,"close":236,"change":952,"percent_change":520,"volume":953,"transactions":9,"vwap":236},"2026-06-09",70.059998,69.63,0.22,156100,{"date":955,"open":956,"high":912,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",70.099998,69,69.78,0.08,0.11,86600,{"date":963,"open":957,"high":964,"low":965,"close":966,"change":647,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-05",70.81,68.53,69.7,1.01,167700,{"date":970,"open":971,"high":972,"low":971,"close":957,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":957},"2026-06-04",68.2,69.73,1.5,2.22,243600,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",69.32,67.4,67.5,-2.07,-2.98,99000,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",67.95,69.95,69.57,1.41,2.07,76200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":71,"volume":999,"transactions":9,"vwap":997},"2026-06-01",68.84,69.35,67.42,68.16,-0.9,65700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",69.010002,70.12,68.95,69.059998,-0.15,-0.22,81900,{"date":1010,"open":1004,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-28",69.22,67.57,69.21,0.01,81800,{"date":1017,"open":966,"high":1018,"low":1019,"close":1020,"change":217,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",70.35,68.94,69.2,-0.99,48600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":697,"volume":1030,"transactions":9,"vwap":1028},"2026-05-26",69.12,69.97,68.83,69.89,0.9,42100,{"date":1032,"open":1033,"high":1034,"low":1027,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",69.46,69.67,68.99,-0.31,-0.45,54600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":156,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",68.37,69.3,68.010002,1.06,74100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",67.59,69.099998,67.34,68.57,0.98,1.45,71700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1048,"change":151,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1048},"2026-05-19",67.78,68.059998,66.85,-0.28,48000,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1057,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1057},"2026-05-18",66.62,68.21,1.16,1.74,50600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1064,"change":452,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1064},"2026-05-15",67.18,67.83,66.089996,-1.42,83700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":814,"percent_change":122,"volume":1082,"transactions":9,"vwap":1081},"2026-05-14",67.67,68.45,67.38,67.58,73600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":257,"percent_change":310,"volume":1089,"transactions":9,"vwap":1088},"2026-05-13",67.69,68.099998,66.93,67.37,42400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":709,"percent_change":1006,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",67.79,67.92,66.23,64900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":629,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",69.07,69.6,67.24,68.019997,-1.73,102400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1011,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1011},"2026-05-08",69.5,70.050003,69.089996,-0.36,-0.52,60700,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":588,"percent_change":393,"volume":991,"transactions":9,"vwap":1116},"2026-05-07",69.19,69.82,69.58,{"date":1118,"open":1119,"high":966,"low":1120,"close":1114,"change":878,"percent_change":589,"volume":1121,"transactions":9,"vwap":1114},"2026-05-06",69.37,68.75,48700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":994,"change":1052,"percent_change":1127,"volume":1128,"transactions":9,"vwap":994},"2026-05-05",68.18,69.17,67.72,1.44,99500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":829,"percent_change":619,"volume":1135,"transactions":9,"vwap":1134},"2026-05-04",68.050003,68.77,67.21,67.86,116500,{"date":1137,"open":1124,"high":1114,"low":1138,"close":965,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":965},"2026-05-01",67.49,0.29,0.42,83600,{"date":1143,"open":1078,"high":1144,"low":1048,"close":1145,"change":278,"percent_change":279,"volume":1146,"transactions":9,"vwap":1145},"2026-04-30",68.81,68.24,81400,{"date":1148,"open":1149,"high":246,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",69.52,67.76,68.19,-1.58,-2.26,93900,{"date":1156,"open":1157,"high":956,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1068,"transactions":9,"vwap":1158},"2026-04-28",68.66,69.77,1.27,1.85,{"date":1162,"open":1163,"high":1106,"low":1163,"close":1164,"change":227,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",67.029999,68.5,1.83,92100,{"date":1168,"open":1048,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":43,"volume":1173,"transactions":9,"vwap":1171},"2026-04-24",68.86,67.16,67.27,-0.32,101900,{"date":1175,"open":1176,"high":1150,"low":1177,"close":1048,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1048},"2026-04-23",66.17,64.49,1.93,2.94,94000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":806,"percent_change":829,"volume":1187,"transactions":9,"vwap":1186},"2026-04-22",66.14,66.26,65.28,65.66,75500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":740,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-21",66.97,67.43,65.34,66.099998,-1.61,127000,{"date":1197,"open":980,"high":1198,"low":1199,"close":1071,"change":1172,"percent_change":43,"volume":1200,"transactions":9,"vwap":1071},"2026-04-20",68.35,66.87,97200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":980,"change":1206,"percent_change":871,"volume":1207,"transactions":9,"vwap":980},"2026-04-17",66.33,68.9,66.11,1.75,167600,{"date":1209,"open":1210,"high":1199,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-16",66.29,65.56,65.75,-0.85,-1.28,74700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":117,"volume":1223,"transactions":9,"vwap":1221},"2026-04-15",66.84,67,65.74,66.6,-0.26,89700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":278,"percent_change":279,"volume":1230,"transactions":9,"vwap":1229},"2026-04-14",66.67,67.74,65.83,66.86,91500,{"date":1232,"open":1233,"high":1219,"low":1234,"close":1235,"change":1014,"percent_change":1014,"volume":1236,"transactions":9,"vwap":1235},"2026-04-13",66.65,66.16,66.81,90100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":558,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-10",67.23,67.99,65.6,66.8,-0.61,146700,{"date":1246,"open":1247,"high":1240,"low":1248,"close":1133,"change":72,"percent_change":247,"volume":1249,"transactions":9,"vwap":1133},"2026-04-09",66.91,66.73,358600,{"date":1251,"open":1252,"high":971,"low":1253,"close":1254,"change":1255,"percent_change":870,"volume":1256,"transactions":9,"vwap":1254},"2026-04-08",66.96,66.44,67.26,1.31,139600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-07",64.7,66.35,64.68,65.95,0.84,1.29,206500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":363,"volume":1273,"transactions":9,"vwap":1271},"2026-04-06",64.66,65.54,64.6,65.11,0.17,128500,{"date":1275,"open":1276,"high":1271,"low":1277,"close":1278,"change":647,"percent_change":1279,"volume":1068,"transactions":9,"vwap":1278},"2026-04-02",63.8,63.11,64.94,1.09,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":879,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",63.94,65.71,64.24,0.3,41800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1282,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1282},"2026-03-31",63.47,64.12,62.47,0.79,1.25,77400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":886,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-30",62.77,63.44,62.48,63.15,1.14,43600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-27",62.72,63.02,62.2,62.44,-0.72,-1.14,42000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":392,"percent_change":239,"volume":1318,"transactions":9,"vwap":1317},"2026-03-26",62.45,63.24,61.85,63.16,35300,{"date":1320,"open":1321,"high":1322,"low":1308,"close":1323,"change":1324,"percent_change":1172,"volume":1325,"transactions":9,"vwap":1323},"2026-03-25",63.49,63.87,62.75,-0.2,45000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":206,"percent_change":320,"volume":1332,"transactions":9,"vwap":1331},"2026-03-24",62.69,63.85,62.52,62.95,38400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1315,"change":851,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1315},"2026-03-23",63.0099983,64.64,62.83,2.55,67300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":806,"volume":1347,"transactions":9,"vwap":1345},"2026-03-20",62.15,62.33,60.9,61.67,-0.27,102300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":886,"percent_change":1066,"volume":1354,"transactions":9,"vwap":1353},"2026-03-19",60.6,62.37,60.56,61.94,61400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":72,"percent_change":708,"volume":1361,"transactions":9,"vwap":1360},"2026-03-18",60.83,63.57,60.26,61.23,44300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":412,"percent_change":268,"volume":1368,"transactions":9,"vwap":1367},"2026-03-17",62.16,62.41,61.27,61.28,47400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":588,"volume":1376,"transactions":9,"vwap":1374},"2026-03-16",62.040001,62.51,61.43,61.93,0.24,34600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1006,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-13",61.89,63.049999,61.07,61.69,-0.24,53500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",60.28,61.96,59.71,61.84,0.67,1.1,48200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":462,"percent_change":865,"volume":1400,"transactions":9,"vwap":1399},"2026-03-11",61.34,61.47,60.45,61.17,47500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":278,"percent_change":959,"volume":1407,"transactions":9,"vwap":1406},"2026-03-10",61.52,63.09,61.15,61.7,55400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":568,"volume":1415,"transactions":9,"vwap":1413},"2026-03-09",61.080002,61.99,59.7,61.65,-0.3,80100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":568,"percent_change":258,"volume":1422,"transactions":9,"vwap":1421},"2026-03-06",61.040001,62.61,59.98,61.95,106500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":351,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-05",62.7,64.050003,61.88,62.43,-1.53,58900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":393,"percent_change":112,"volume":1437,"transactions":9,"vwap":1436},"2026-03-04",63.26,63.96,62.82,63.4,42200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1060,"percent_change":806,"volume":1444,"transactions":9,"vwap":1443},"2026-03-03",62,63.25,61.82,62.84,64700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":906,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-02",61.2,63.75,60.54,63.12,1.95,57500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-27",63.71,63.81,61.36,61.91,-2.64,-4.09,103300,{"date":1463,"open":1464,"high":1465,"low":1177,"close":1466,"change":1037,"percent_change":217,"volume":1467,"transactions":9,"vwap":1466},"2026-02-26",65.69,65.92,64.55,159900,{"date":1469,"open":1470,"high":1471,"low":1289,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-25",63.65,65.52,65,2.04,3.24,41500,{"date":1477,"open":1448,"high":1448,"low":1478,"close":1479,"change":1285,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-24",62.68,62.96,0.48,71100,{"date":1483,"open":1484,"high":1485,"low":1316,"close":1486,"change":1487,"percent_change":1488,"volume":1223,"transactions":9,"vwap":1486},"2026-02-23",65.45,65.89,62.66,-2.83,-4.32,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":799,"volume":1496,"transactions":9,"vwap":1494},"2026-02-20",64.78,65.63,64.099998,65.49,0.66,52700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-19",64.029999,64.99,63.28,64.83,0.6,0.93,67200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":638,"volume":1513,"transactions":9,"vwap":1511},"2026-02-18",65.16,65.9,64.07,64.23,-0.38,57200,{"date":1515,"open":1268,"high":1516,"low":1270,"close":1517,"change":278,"percent_change":959,"volume":1518,"transactions":9,"vwap":1517},"2026-02-17",65.88,64.61,49000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":151,"percent_change":206,"volume":1525,"transactions":9,"vwap":1524},"2026-02-13",64.71,64.95,63.66,64.56,51500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1066,"volume":1533,"transactions":9,"vwap":1531},"2026-02-12",64.62,65.29,63.080002,64.75,0.74,77100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-11",65.22,65.97,63.53,64.010002,-0.56,-0.87,55200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":767,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-10",65.029999,65.5,64.17,64.57,-1.12,50800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1324,"percent_change":1036,"volume":1557,"transactions":9,"vwap":1556},"2026-02-09",65.55,66.13,65.19,65.3,38700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1546,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1546},"2026-02-06",65.7,66.56,65.41,-0.04,-0.06,54000,{"date":1567,"open":1555,"high":1568,"low":1569,"close":1269,"change":1140,"percent_change":1570,"volume":1361,"transactions":9,"vwap":1269},"2026-02-05",65.82,64.89,0.64,{"date":1572,"open":1508,"high":1094,"low":1573,"close":1574,"change":1480,"percent_change":1532,"volume":1575,"transactions":9,"vwap":1574},"2026-02-04",64.58,65.12,84000,{"date":1577,"open":1578,"high":1492,"low":1579,"close":1336,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1336},"2026-02-03",64.35,63.64,0.34,0.53,59300,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-02",62.5,64.67,64.3,1.73,2.76,57300,{"date":1592,"open":1440,"high":1593,"low":1594,"close":1595,"change":588,"percent_change":1596,"volume":1038,"transactions":9,"vwap":1595},"2026-01-30",62.94,61.49,62.57,0.63,{"date":1598,"open":1599,"high":1351,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-29",60.73,60.16,62.18,1.52,2.51,70200,{"date":1606,"open":1594,"high":1594,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-28",60.24,60.66,-0.49,-0.8,35900,{"date":1613,"open":1614,"high":1373,"low":1614,"close":1405,"change":879,"percent_change":1615,"volume":1361,"transactions":9,"vwap":1405},"2026-01-27",60.5,0.77,{"date":1617,"open":1387,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-26",60.99,59.97,60.68,0,55300,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1620,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1620},"2026-01-23",64.25,60.18,-3.19,-4.99,84300,{"date":1631,"open":1523,"high":1632,"low":1633,"close":1322,"change":1634,"percent_change":1375,"volume":1635,"transactions":9,"vwap":1322},"2026-01-22",65.64,63.5,0.15,65600,{"date":1637,"open":1316,"high":1638,"low":1316,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-21",63.84,63.72,3.15,5.2,50400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",60.62,61.39,60.040001,60.57,-1.04,-1.69,41100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-16",61.98,62.4,61.58,61.61,-0.64,-1.03,53400,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-15",61.25,62.58,62.25,1.49,2.45,40200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":887,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-14",60.12,60.87,59.65,60.76,1.61,35000,{"date":1678,"open":1679,"high":1680,"low":1389,"close":1681,"change":1007,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-13",60.099998,60.32,59.8,-0.37,52000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":708,"percent_change":340,"volume":1690,"transactions":9,"vwap":1689},"2026-01-12",59.79,60.36,59.2,60.02,37900,{"date":1692,"open":1399,"high":1382,"low":1693,"close":1679,"change":268,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1679},"2026-01-09",60.029999,-1.72,29900,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1405,"change":1700,"percent_change":1640,"volume":1701,"transactions":9,"vwap":1405},"2026-01-08",58.98,61.31,1.87,38900,{"date":1703,"open":1704,"high":1389,"low":1705,"close":1706,"change":1110,"percent_change":1541,"volume":1707,"transactions":9,"vwap":1706},"2026-01-07",59.69,59.099998,59.28,31200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1681,"change":340,"percent_change":1007,"volume":1713,"transactions":9,"vwap":1681},"2026-01-06",59.59,60.79,59.060001,54200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":933,"percent_change":776,"volume":1720,"transactions":9,"vwap":1719},"2026-01-05",58.41,60.59,58.4,59.93,37100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1110,"percent_change":413,"volume":1727,"transactions":9,"vwap":1726},"2026-01-02",59.24,59.56,58.28,58.6,45500,{"date":1729,"open":1730,"high":1731,"low":1726,"close":1732,"change":340,"percent_change":1007,"volume":1701,"transactions":9,"vwap":1732},"2025-12-31",59.54,59.73,59.12,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":412,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-30",60.080002,58.75,59.25,-1.09,29800,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1037,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-29",60.46,59.84,59.9,-0.75,31000,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1213,"percent_change":50,"volume":1752,"transactions":9,"vwap":1751},"2025-12-26",60.91,60.15,60.35,26400,{"date":1754,"open":1749,"high":1447,"low":1755,"close":1447,"change":886,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1447},"2025-12-24",60.29,1.17,27800,{"date":1759,"open":1427,"high":1760,"low":1761,"close":1761,"change":1738,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-23",62.12,60.49,-1.77,42900,{"date":1765,"open":1766,"high":1291,"low":1767,"close":1656,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1656},"2025-12-22",61.64,61.38,-0.14,-0.23,41000,{"date":1772,"open":1306,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-19",63.22,61.12,61.72,-1.55,-2.45,192300,{"date":1780,"open":1781,"high":1782,"low":1419,"close":1783,"change":26,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-18",62.98,63.54,63.27,1.22,46800,{"date":1787,"open":1788,"high":1783,"low":1411,"close":1372,"change":1139,"percent_change":879,"volume":1525,"transactions":9,"vwap":1372},"2025-12-17",62.36,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1480,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-16",61.68,62.6,61.63,62.22,0.78,47700,{"date":1798,"open":1799,"high":1388,"low":1599,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-15",60.88,61.74,0.92,1.51,63600,{"date":1805,"open":1806,"high":1411,"low":1761,"close":1807,"change":195,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-12",61.55,60.82,-1.11,63200,{"date":1811,"open":1812,"high":1791,"low":1599,"close":1813,"change":1495,"percent_change":17,"volume":1814,"transactions":9,"vwap":1813},"2025-12-11",60.85,61.5,41300,{"date":1816,"open":1817,"high":1699,"low":1817,"close":1818,"change":658,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-10",58.9,60.84,3,66800,{"date":1822,"open":1823,"high":1743,"low":1824,"close":1825,"change":238,"percent_change":1795,"volume":1826,"transactions":9,"vwap":1825},"2025-12-09",58.82,58.7,59.07,44500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1391,"percent_change":1066,"volume":1833,"transactions":9,"vwap":1832},"2025-12-08",58.07,59.19,57.92,58.61,45200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1609,"percent_change":1840,"volume":1690,"transactions":9,"vwap":1839},"2025-12-05",58.54,58.81,57.67,57.94,-0.84,{"date":1842,"open":1843,"high":1712,"low":1844,"close":1845,"change":1846,"percent_change":1109,"volume":1847,"transactions":9,"vwap":1845},"2025-12-04",58.52,58.21,58.43,-0.21,31100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-03",57.55,58.66,57.37,58.64,1.76,3.09,44200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1383,"percent_change":163,"volume":1863,"transactions":9,"vwap":1862},"2025-12-02",57.59,57.68,56.71,56.88,57400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1727,"transactions":9,"vwap":1869},"2025-12-01",56.31,57.29,55.91,57.12,0.83,1.47,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1682,"percent_change":412,"volume":1878,"transactions":9,"vwap":1877},"2025-11-28",56.84,57.13,56.099998,56.29,24300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":383,"percent_change":278,"volume":1885,"transactions":9,"vwap":1884},"2025-11-26",56.3,57.25,56.13,56.66,39300,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1892,"volume":1311,"transactions":9,"vwap":1890},"2025-11-25",55.43,56.89,56.63,1.34,2.42,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":578,"percent_change":1037,"volume":1899,"transactions":9,"vwap":1898},"2025-11-24",55.21,55.75,55.099998,55.29,60500,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-21",54.15,56.09,55.54,1.39,2.57,56400,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1902,"change":181,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1902},"2025-11-20",53.53,54.72,1.88,68000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1580,"volume":1921,"transactions":9,"vwap":1919},"2025-11-19",52.77,53.91,52.76,53.15,0.18,63700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":510,"volume":1929,"transactions":9,"vwap":1927},"2025-11-18",52.74,53.85,52.72,52.97,-0.01,36000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-17",54.18,54.2,52.83,52.98,-1.46,-2.68,54900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1682,"percent_change":195,"volume":1945,"transactions":9,"vwap":1944},"2025-11-14",54.28,54.53,53.79,54.44,42800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":173,"percent_change":952,"volume":1061,"transactions":9,"vwap":1951},"2025-11-13",54.68,55.19,54.29,54.81,{"date":1953,"open":1911,"high":1954,"low":1955,"close":1956,"change":1222,"percent_change":43,"volume":1957,"transactions":9,"vwap":1956},"2025-11-12",55.57,54.43,54.69,49400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":432,"percent_change":967,"volume":1964,"transactions":9,"vwap":1963},"2025-11-11",54.54,54.98,53.89,54.95,107800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1029,"percent_change":698,"volume":1971,"transactions":9,"vwap":1970},"2025-11-10",54.099998,54.79,53.69,54.4,82200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":588,"percent_change":156,"volume":1978,"transactions":9,"vwap":1977},"2025-11-07",53.11,53.75,52.52,53.5,57800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1974,"change":217,"percent_change":1214,"volume":1984,"transactions":9,"vwap":1974},"2025-11-06",53.48,53.94,53.0099983,34800,{"date":1986,"open":1987,"high":1897,"low":1988,"close":1989,"change":472,"percent_change":321,"volume":1833,"transactions":9,"vwap":1989},"2025-11-05",54.92,53.55,53.8,{"date":1991,"open":1992,"high":1948,"low":1993,"close":1994,"change":432,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-04",52.95,52.79,54.14,1.03,149400,{"date":1998,"open":1999,"high":1969,"low":2000,"close":2001,"change":2002,"percent_change":79,"volume":2003,"transactions":9,"vwap":2001},"2025-11-03",52.049999,51.46,53.59,1.15,105200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2006,"change":2009,"percent_change":452,"volume":2010,"transactions":9,"vwap":2006},"2025-10-31",52.44,54.02,52.09,-0.51,64400,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1992,"change":959,"percent_change":1634,"volume":2015,"transactions":9,"vwap":1992},"2025-10-30",52.65,53.44,67500,{"date":2017,"open":2014,"high":1932,"low":2018,"close":2019,"change":864,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-29",52.66,52.87,-1.23,92300,{"date":2023,"open":2024,"high":1967,"low":2025,"close":1910,"change":1014,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1910},"2025-10-28",53.17,53.049999,0.02,85700,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":599,"percent_change":1392,"volume":2033,"transactions":9,"vwap":2032},"2025-10-27",52.99,54.24,53.52,89400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-24",52.75,53.34,52.29,52.94,0.94,1.81,104900,{"date":2044,"open":2045,"high":1993,"low":2045,"close":56,"change":1802,"percent_change":777,"volume":2046,"transactions":9,"vwap":56},"2025-10-23",50.45,147100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":878,"percent_change":647,"volume":2053,"transactions":9,"vwap":2052},"2025-10-22",50.029999,50.88,50,50.49,58700,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":791,"percent_change":1920,"volume":2059,"transactions":9,"vwap":2058},"2025-10-21",49.68,50.35,50.14,40000,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":2066,"volume":1022,"transactions":9,"vwap":2064},"2025-10-20",48.049999,50.16,50.049999,1.94,4.03,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":363,"percent_change":25,"volume":2073,"transactions":9,"vwap":2072},"2025-10-17",48.18,49.040001,47.87,48.11,54700,{"date":2075,"open":2076,"high":2076,"low":31,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-16",50.81,47.85,-3.18,-6.23,48800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":472,"percent_change":864,"volume":1929,"transactions":9,"vwap":2086},"2025-10-15",51.68,51.7,50.76,51.029999,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":1263,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-14",49.79,51.63,51.37,1.66,78300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1532,"percent_change":1666,"volume":2100,"transactions":9,"vwap":2099},"2025-10-13",50.58,50.61,49.52,50.53,41200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2089,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2089},"2025-10-10",52.45,52.9,49.77,-2.75,-5.23,85200,{"date":2110,"open":2111,"high":2018,"low":2112,"close":2113,"change":1014,"percent_change":2026,"volume":2114,"transactions":9,"vwap":2113},"2025-10-09",52.37,51.81,52.54,46000,{"date":2116,"open":2117,"high":1926,"low":2118,"close":2119,"change":363,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-08",52.32,51.83,52.53,0.5,36300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":351,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-07",53.12,53.65,52.080002,52.27,-1.82,46100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-06",52.02,53.33,51.35,53.24,1.71,3.32,99200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1564,"percent_change":299,"volume":2145,"transactions":9,"vwap":2144},"2025-10-03",52.55,52.57,51.49,51.53,128900,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1102,"volume":2152,"transactions":9,"vwap":2150},"2025-10-02",52.39,51.43,51.59,-0.91,48900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1564,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-01",52.4,52.89,52.0099983,52.5,-0.11,64200,{"date":2162,"open":2025,"high":2163,"low":2103,"close":2164,"change":549,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-30",53.27,52.56,-1.33,78600,{"date":2168,"open":2169,"high":1955,"low":2170,"close":2163,"change":1659,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2163},"2025-09-29",54.41,53.23,-1.9,27600,{"date":2174,"open":1949,"high":1949,"low":1941,"close":2175,"change":151,"percent_change":500,"volume":2176,"transactions":9,"vwap":2175},"2025-09-26",54.3,70300,{"date":2178,"open":2179,"high":2180,"low":1950,"close":2181,"change":117,"percent_change":549,"volume":2182,"transactions":9,"vwap":2181},"2025-09-25",54.71,54.9,54.49,27500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1768,"percent_change":578,"volume":2189,"transactions":9,"vwap":2188},"2025-09-24",55.38,55.72,54.63,54.88,22100,{"date":2191,"open":2192,"high":2193,"low":2188,"close":2194,"change":2195,"percent_change":998,"volume":2129,"transactions":9,"vwap":2194},"2025-09-23",55.5,56.24,55.02,-0.5,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1037,"percent_change":1610,"volume":2202,"transactions":9,"vwap":2201},"2025-09-22",55.51,55.96,54.78,55.52,31400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1060,"percent_change":2195,"volume":2209,"transactions":9,"vwap":2208},"2025-09-19",56,56.25,55.32,55.97,88800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2206,"change":1044,"percent_change":2215,"volume":1236,"transactions":9,"vwap":2206},"2025-09-18",55.35,56.69,55,1.92,{"date":2217,"open":2218,"high":2219,"low":1951,"close":1949,"change":2120,"percent_change":2220,"volume":1565,"transactions":9,"vwap":1949},"2025-09-17",55.040001,56.68,0.91,{"date":2222,"open":2223,"high":2223,"low":2224,"close":1956,"change":309,"percent_change":268,"volume":2225,"transactions":9,"vwap":1956},"2025-09-16",55.12,54.16,16700,{"date":2227,"open":2228,"high":2229,"low":1897,"close":2230,"change":500,"percent_change":321,"volume":2231,"transactions":9,"vwap":2230},"2025-09-15",55.61,55.9,55.27,17000,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":452,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-12",56.53,55.62,-1.7,17100,{"date":2239,"open":1861,"high":2240,"low":2206,"close":2241,"change":278,"percent_change":791,"volume":1713,"transactions":9,"vwap":2241},"2025-09-11",56.79,56.58,{"date":2243,"open":1877,"high":2244,"low":1877,"close":2234,"change":1139,"percent_change":442,"volume":2245,"transactions":9,"vwap":2234},"2025-09-10",57.060001,20200,{"date":2247,"open":2248,"high":2249,"low":2205,"close":2193,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2193},"2025-09-09",57.31,57.61,-1.38,-2.4,135700,{"date":2254,"open":1850,"high":2255,"low":2256,"close":2257,"change":363,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-08",57.93,57.040001,57.62,0.45,15200,{"date":2261,"open":2262,"high":2263,"low":1867,"close":2264,"change":258,"percent_change":352,"volume":2265,"transactions":9,"vwap":2264},"2025-09-05",58.48,59.029999,57.36,20100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":94,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-04",57.3,58.16,57.17,58.13,1.96,22600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":247,"percent_change":299,"volume":2280,"transactions":9,"vwap":2279},"2025-09-03",56.86,57.34,56.45,57.0099983,28100,{"date":2282,"open":2283,"high":2284,"low":2213,"close":2285,"change":320,"percent_change":1610,"volume":2286,"transactions":9,"vwap":2285},"2025-09-02",57.24,57.32,57.080002,21900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1036,"percent_change":548,"volume":2293,"transactions":9,"vwap":2292},"2025-08-29",58.2,58.24,57.39,57.54,21600,{"date":2295,"open":2292,"high":2296,"low":2297,"close":2298,"change":279,"percent_change":173,"volume":2299,"transactions":9,"vwap":2298},"2025-08-28",57.89,56.94,57.85,21200,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":373,"percent_change":279,"volume":2305,"transactions":9,"vwap":2304},"2025-08-27",57.58,58.45,57.78,15500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1495,"percent_change":1066,"volume":2312,"transactions":9,"vwap":2311},"2025-08-26",57.91,58.0099983,57.09,57.74,18600,{"date":2314,"open":2315,"high":2290,"low":2297,"close":2285,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2285},"2025-08-25",57.56,-0.92,-1.59,21500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1855,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-22",55.42,58.25,55.17,58,5.63,44000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":151,"percent_change":472,"volume":2333,"transactions":9,"vwap":2332},"2025-08-21",54.73,55.23,54.56,54.91,34100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1897,"change":588,"percent_change":886,"volume":2339,"transactions":9,"vwap":1897},"2025-08-20",55.080002,55.33,54.67,37400,{"date":2341,"open":2175,"high":1963,"low":2342,"close":2179,"change":521,"percent_change":1292,"volume":2343,"transactions":9,"vwap":2179},"2025-08-19",54.11,25100,{"date":2345,"open":2346,"high":2347,"low":1989,"close":1941,"change":2348,"percent_change":2220,"volume":2280,"transactions":9,"vwap":1941},"2025-08-18",54.19,54.35,0.49,{"date":2350,"open":2351,"high":2351,"low":1975,"close":1943,"change":2352,"percent_change":2353,"volume":1368,"transactions":9,"vwap":1943},"2025-08-15",55.3,-1.47,-2.66,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":609,"percent_change":2317,"volume":2360,"transactions":9,"vwap":2359},"2025-08-14",55.25,56.02,54.47,55.26,26100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":181,"percent_change":2041,"volume":2367,"transactions":9,"vwap":2366},"2025-08-13",55.56,56.2,54.97,56.15,27300,{"date":2369,"open":2025,"high":2370,"low":2025,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-12",55.15,2.52,4.79,32900,{"date":2375,"open":2103,"high":1983,"low":2150,"close":2376,"change":2377,"percent_change":1279,"volume":2360,"transactions":9,"vwap":2376},"2025-08-11",52.63,0.57,{"date":2379,"open":2117,"high":2158,"low":2380,"close":2381,"change":814,"percent_change":392,"volume":2382,"transactions":9,"vwap":2381},"2025-08-08",51.99,52.060001,17800,{"date":2384,"open":2385,"high":2376,"low":2386,"close":2387,"change":638,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-07",52.59,51.64,51.85,-1.13,29500,{"date":2391,"open":2392,"high":2393,"low":2155,"close":2006,"change":1745,"percent_change":741,"volume":2394,"transactions":9,"vwap":2006},"2025-08-06",53.029999,53.19,28700,{"date":2396,"open":2030,"high":2397,"low":2038,"close":2393,"change":1920,"percent_change":1580,"volume":1475,"transactions":9,"vwap":2393},"2025-08-05",53.43,{"date":2399,"open":2019,"high":2400,"low":2401,"close":1983,"change":25,"percent_change":1995,"volume":2402,"transactions":9,"vwap":1983},"2025-08-04",53.38,52.64,21400,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1089,"transactions":9,"vwap":2407},"2025-08-01",53.64,52.2,52.47,-1.62,-3,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":638,"percent_change":740,"volume":2416,"transactions":9,"vwap":2415},"2025-07-31",54.080002,54.65,53.78,54.09,40400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1948,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1948},"2025-07-30",55.59,56.59,54.36,-1.17,-2.09,37000,{"date":2426,"open":1861,"high":2427,"low":2428,"close":2429,"change":1110,"percent_change":2316,"volume":2430,"transactions":9,"vwap":2429},"2025-07-29",56.91,55.83,55.85,30300,{"date":2432,"open":2433,"high":1884,"low":2434,"close":2435,"change":568,"percent_change":1840,"volume":2436,"transactions":9,"vwap":2435},"2025-07-28",56.55,55.82,56.37,40700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2195,"percent_change":1541,"volume":2121,"transactions":9,"vwap":2442},"2025-07-25",57.57,58.51,56.75,56.85,{"date":2444,"open":2445,"high":1860,"low":2446,"close":2447,"change":2448,"percent_change":894,"volume":2449,"transactions":9,"vwap":2447},"2025-07-24",57.029999,55.73,57.35,0.87,31800,{"date":2451,"open":2283,"high":2452,"low":2356,"close":2453,"change":341,"percent_change":1172,"volume":2454,"transactions":9,"vwap":2453},"2025-07-23",57.75,56.48,29000,{"date":2456,"open":2457,"high":2458,"low":1877,"close":1884,"change":1383,"percent_change":163,"volume":2459,"transactions":9,"vwap":1884},"2025-07-22",56.49,57.46,31700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":960,"percent_change":362,"volume":2466,"transactions":9,"vwap":2465},"2025-07-21",56.8,57.65,56.57,56.9,23200,{"date":2468,"open":2469,"high":2470,"low":2464,"close":2240,"change":247,"percent_change":299,"volume":2471,"transactions":9,"vwap":2240},"2025-07-18",57.4,58.3,41900,{"date":2473,"open":2223,"high":2474,"low":2223,"close":2276,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2276},"2025-07-17",56.99,0.82,1.46,43000,{"date":2479,"open":2480,"high":2481,"low":1911,"close":2482,"change":941,"percent_change":1392,"volume":2483,"transactions":9,"vwap":2482},"2025-07-16",55.8,56.14,56.040001,64600,{"date":2485,"open":2486,"high":2486,"low":1888,"close":1888,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1888},"2025-07-15",57.5,-1.94,-3.38,87200,{"date":2491,"open":1898,"high":2492,"low":2359,"close":1852,"change":2476,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1852},"2025-07-14",57.41,2.61,147600,{"date":2496,"open":2433,"high":2497,"low":2186,"close":1868,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1868},"2025-07-11",56.98,-1.52,-2.65,75900,{"date":2502,"open":2458,"high":2503,"low":2504,"close":2505,"change":278,"percent_change":791,"volume":2506,"transactions":9,"vwap":2505},"2025-07-10",58.37,57.02,57.43,123500,{"date":2508,"open":2296,"high":2509,"low":2276,"close":2510,"change":279,"percent_change":173,"volume":2114,"transactions":9,"vwap":2510},"2025-07-09",58.15,57.38,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2248,"change":363,"percent_change":238,"volume":999,"transactions":9,"vwap":2248},"2025-07-08",57.53,58.049999,56.87,{"date":2517,"open":2518,"high":2519,"low":2462,"close":2520,"change":740,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-07",58.33,58.88,57.049999,-1.86,63500,{"date":2524,"open":2525,"high":2526,"low":2304,"close":2271,"change":1053,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2271},"2025-07-03",57.9,58.62,2.56,24500,{"date":2530,"open":2531,"high":2284,"low":2531,"close":2219,"change":340,"percent_change":1769,"volume":2532,"transactions":9,"vwap":2219},"2025-07-02",54,79800,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-01",54.31,56.95,56.81,2.03,3.71,60200,{"date":2542,"open":2543,"high":2356,"low":2543,"close":2200,"change":362,"percent_change":878,"volume":2544,"transactions":9,"vwap":2200},"2025-06-30",53.61,108500,{"date":2546,"open":2547,"high":2548,"low":2007,"close":2549,"change":2550,"percent_change":238,"volume":2003,"transactions":9,"vwap":2549},"2025-06-27",54.46,54.84,54.59,0.25,{"date":2552,"open":2124,"high":2553,"low":2392,"close":2554,"change":1666,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-26",54.38,54.34,2.82,99700,{"date":2558,"open":1981,"high":2559,"low":2560,"close":2561,"change":1243,"percent_change":1310,"volume":2562,"transactions":9,"vwap":2561},"2025-06-25",53.72,51.97,52.85,34500,{"date":2564,"open":2124,"high":2565,"low":2566,"close":2567,"change":784,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-24",54.25,52.88,53.46,1.63,37700,{"date":2571,"open":2134,"high":2572,"low":2573,"close":2572,"change":2002,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-06-23",52.6,50.99,2.24,44800,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":1222,"percent_change":2195,"volume":2581,"transactions":9,"vwap":2580},"2025-06-20",52.21,51.080002,51.45,61000,{"date":2583,"open":2584,"high":2407,"low":2585,"close":2586,"change":2550,"percent_change":2348,"volume":1030,"transactions":9,"vwap":2586},"2025-06-18",51.13,50.89,51.71,{"date":2588,"open":2589,"high":2381,"low":2590,"close":2000,"change":1840,"percent_change":1194,"volume":2591,"transactions":9,"vwap":2000},"2025-06-17",51.75,51.049999,19100,{"date":2593,"open":2594,"high":2124,"low":56,"close":2595,"change":1563,"percent_change":708,"volume":2596,"transactions":9,"vwap":2595},"2025-06-16",52.43,52.3,40900,{"date":2598,"open":2599,"high":2600,"low":2157,"close":2601,"change":2317,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-13",53.31,53.41,52.34,-2.95,19300,{"date":2605,"open":1925,"high":2346,"low":2135,"close":2606,"change":1222,"percent_change":568,"volume":2607,"transactions":9,"vwap":2606},"2025-06-12",53.93,18900,{"date":2609,"open":2610,"high":2347,"low":2400,"close":2346,"change":814,"percent_change":588,"volume":2611,"transactions":9,"vwap":2346},"2025-06-11",53.86,40300,{"date":2613,"open":2037,"high":2346,"low":2614,"close":2615,"change":879,"percent_change":289,"volume":2360,"transactions":9,"vwap":2615},"2025-06-10",53.080002,53.98,{"date":2617,"open":2618,"high":2610,"low":2619,"close":2620,"change":441,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-09",53.13,52.11,53.51,0.72,28500,{"date":2624,"open":2376,"high":2163,"low":1976,"close":2618,"change":2625,"percent_change":2626,"volume":2280,"transactions":9,"vwap":2618},"2025-06-06",1.43,2.77,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2084,"change":331,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2084},"2025-06-05",51.73,52.17,51.14,0.27,26900,{"date":2635,"open":2586,"high":2636,"low":2637,"close":2638,"change":619,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-04",51.8,51.47,51.56,-1.87,18200,{"date":2642,"open":2387,"high":2039,"low":2387,"close":2113,"change":1581,"percent_change":799,"volume":2643,"transactions":9,"vwap":2113},"2025-06-03",17200,{"date":2645,"open":2618,"high":2618,"low":2646,"close":2157,"change":412,"percent_change":2020,"volume":2647,"transactions":9,"vwap":2157},"2025-06-02",51.76,14800,{"date":2649,"open":2650,"high":2651,"low":2594,"close":2018,"change":500,"percent_change":864,"volume":2652,"transactions":9,"vwap":2018},"2025-05-30",53,53.42,22400,{"date":2654,"open":2566,"high":1983,"low":2655,"close":1983,"change":2550,"percent_change":879,"volume":2656,"transactions":9,"vwap":1983},"2025-05-29",52.49,13600,{"date":2658,"open":1932,"high":1932,"low":2385,"close":1918,"change":768,"percent_change":1102,"volume":2659,"transactions":9,"vwap":1918},"2025-05-28",15100,{"date":2661,"open":2170,"high":2662,"low":2663,"close":1969,"change":2002,"percent_change":79,"volume":2664,"transactions":9,"vwap":1969},"2025-05-27",53.83,52.78,17900,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2113,"change":43,"percent_change":609,"volume":2402,"transactions":9,"vwap":2113},"2025-05-23",51.96,52.81,{"date":2670,"open":2671,"high":2397,"low":2672,"close":1983,"change":1324,"percent_change":1512,"volume":2189,"transactions":9,"vwap":1983},"2025-05-22",53.02,52.93,{"date":2674,"open":2675,"high":2175,"low":2676,"close":2677,"change":1152,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-21",53.96,51.17,53.21,-2.88,35100,{"date":2681,"open":2682,"high":2188,"low":2683,"close":1968,"change":1324,"percent_change":1109,"volume":2684,"transactions":9,"vwap":1968},"2025-05-20",54.61,54.33,14600,{"date":2686,"open":2337,"high":2337,"low":2687,"close":2688,"change":362,"percent_change":878,"volume":2689,"transactions":9,"vwap":2688},"2025-05-19",53.49,54.99,20000,{"date":2691,"open":2223,"high":2229,"low":2692,"close":2693,"change":1037,"percent_change":310,"volume":2694,"transactions":9,"vwap":2693},"2025-05-16",54.45,54.8,38000,{"date":2696,"open":2697,"high":2698,"low":2413,"close":2356,"change":299,"percent_change":1007,"volume":2699,"transactions":9,"vwap":2356},"2025-05-15",54.85,55.36,20800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":814,"percent_change":441,"volume":2706,"transactions":9,"vwap":2705},"2025-05-14",54.77,55.74,54.39,55.37,32000,{"date":2708,"open":2180,"high":2709,"low":2710,"close":2709,"change":2621,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-05-13",55.16,54.66,1.32,22000,{"date":2714,"open":2715,"high":2716,"low":2565,"close":1944,"change":1066,"percent_change":2717,"volume":2718,"transactions":9,"vwap":1944},"2025-05-12",55.11,56.19,2.18,54400,{"date":2720,"open":2618,"high":2721,"low":2618,"close":2722,"change":1563,"percent_change":708,"volume":2259,"transactions":9,"vwap":2722},"2025-05-09",53.35,53.28,{"date":2724,"open":2725,"high":2414,"low":2726,"close":2727,"change":784,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-08",52.84,52.14,53.32,1.64,21100,{"date":2731,"open":2732,"high":2677,"low":2667,"close":2733,"change":117,"percent_change":101,"volume":2734,"transactions":9,"vwap":2733},"2025-05-07",53.060001,52.46,30800,{"date":2736,"open":1926,"high":2393,"low":1999,"close":2561,"change":1383,"percent_change":1037,"volume":2737,"transactions":9,"vwap":2561},"2025-05-06",18700,{"date":2739,"open":2672,"high":2740,"low":2741,"close":2742,"change":72,"percent_change":719,"volume":2059,"transactions":9,"vwap":2742},"2025-05-05",53.62,52.92,53.09,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":879,"percent_change":112,"volume":2749,"transactions":9,"vwap":2748},"2025-05-02",53.26,53.4,53.040001,53.14,25200,{"date":2751,"open":2376,"high":2124,"low":56,"close":2752,"change":2026,"percent_change":373,"volume":2753,"transactions":9,"vwap":2752},"2025-05-01",52.67,19500,{"date":2755,"open":2148,"high":2677,"low":2586,"close":2013,"change":195,"percent_change":1214,"volume":2756,"transactions":9,"vwap":2013},"2025-04-30",23500,{"date":2758,"open":2406,"high":2133,"low":2406,"close":2133,"change":647,"percent_change":933,"volume":2759,"transactions":9,"vwap":2133},"2025-04-29",13000,{"date":187,"open":1918,"high":1992,"low":2761,"close":2376,"change":340,"percent_change":578,"volume":2664,"transactions":9,"vwap":2376},52.040001]