[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSB":3,"homepage-market-summary":34,"stock-historical-SSB":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SSB","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},"SouthState Bank Corporation","NYSE",null,"STATE COMMERCIAL BANKS","SouthState Bank Corp is a United States-based bank holding company. It provides a wide range of services and products to its customers through a wholly-owned bank subsidiary. The Bank provides retail and commercial banking services, mortgage lending services, trust and investment services, and consumer finance loans through financial centers in Alabama, Florida, Georgia, North Carolina, South Carolina, and Virginia. These services include demand, time, and savings deposits, lending and credit card servicing, ATM processing, and wealth management and trust services.","6,431","Winter Haven, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.625,2.64,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},100.57,98.21,100.83,98.91,1.66,1.68,880993.314808,14886,100.1241,112.2,84.48,815625.7949505299,58,7470,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":29,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},854294,311817174.532583,14.95,"2025-04-28",[188,189,199,209,219,230,240,250,261,271,282,292,301,311,322,333,342,353,364,374,383,394,405,416,426,437,447,458,469,478,489,499,509,518,528,538,548,558,567,578,588,598,607,618,629,640,650,661,671,682,692,702,711,721,732,743,752,760,769,777,784,790,797,804,812,820,828,836,843,851,857,864,871,877,882,890,899,907,914,922,929,937,945,954,962,971,980,988,997,1006,1015,1024,1031,1038,1044,1050,1055,1061,1070,1078,1085,1093,1101,1110,1117,1125,1134,1141,1148,1155,1163,1169,1176,1185,1192,1200,1208,1215,1222,1229,1236,1244,1251,1257,1264,1271,1278,1285,1294,1302,1308,1317,1324,1333,1340,1349,1358,1367,1374,1381,1389,1397,1406,1413,1421,1427,1435,1443,1450,1457,1463,1471,1477,1481,1489,1495,1503,1507,1512,1519,1526,1533,1540,1547,1555,1562,1570,1578,1582,1589,1595,1600,1605,1610,1618,1627,1633,1638,1644,1649,1655,1662,1668,1674,1680,1685,1692,1698,1704,1712,1717,1724,1730,1736,1742,1747,1753,1761,1766,1774,1779,1783,1789,1796,1800,1806,1812,1817,1823,1828,1835,1843,1850,1858,1866,1871,1880,1886,1894,1902,1910,1918,1925,1931,1938,1944,1949,1955,1962,1970,1977,1984,1991,1998,2006,2013,2019,2025,2030,2037,2044,2050,2056,2061,2069,2075,2083,2090,2096,2103,2111,2116,2124,2130,2138,2145,2152,2159,2164,2169,2175,2180,2185,2189,2196,2203,2211,2218,2224,2229,2235,2243,2248,2253,2258,2264,2270,2277,2283,2287,2292,2297,2302,2308,2315,2319,2323,2329,2333,2340,2347,2352,2360,2366,2371,2377,2382,2389,2394,2400,2404,2409,2416,2420,2425,2429,2434,2441,2445,2452,2456,2460,2466,2472,2474,2480,2483,2491,2496,2501,2506,2512,2517,2523,2530,2536,2543,2551,2558,2564,2571,2578,2587,2593,2597,2602,2607,2614,2621,2626,2632,2638,2645,2650,2657,2664,2669,2673,2680,2686,2691,2695,2699,2703,2708,2714,2720,2726,2733,2737,2742,2748,2753,2760,2768],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",99.96,100.25,98.455,-2.04,-2.02,941431.680091,16702,98.892,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",101.67,101.83,100.58,100.95,-0.18,432459.612908,10807,101.0423,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",102.11,100.69,101.13,-0.78,-0.77,632451.759854,11940,101.3189,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",101.27,102.66,101.125,101.91,1.3,1.29,604102.5042,13268,101.9244,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",98.85,100.85,97.59,100.61,1.05,852999.285419,17502,99.9024,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",100.45,100.5525,99.27,99.56,-0.53,859947.326385,14152,99.6783,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",101.68,102.14,99.49,100.09,-1.6,-1.57,621864.034258,15142,100.1026,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":215,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",102.22,102.56,101.5,101.69,-0.75,550793.46869,14137,101.8158,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",102.47,103.3,101.96,102.46,0.56,0.55,754283.819259,16679,102.6889,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",102.02,102.59,101.57,101.9,0.28,753899.570012,15843,102.0243,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":267,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",102.09,102.97,101.62,-0.73,529156.924541,13335,102.1857,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":100,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",103.73,104.22,102.35,102.37,-0.72,664091.710151,13420,102.8919,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",103.95,104.33,103.08,103.11,-0.33,-0.32,432826.341501,12152,103.2989,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",102.96,103.615,102.51,103.44,-0.23,-0.22,1425242.901596,13283,103.3731,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":150,"percent_change":205,"volume":339,"transactions":340,"vwap":341},"2026-09-17",104.97,106.195,103.59,103.67,548826.618606,13425,103.9748,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",105.77,106.7,102,103.86,-1.88,-1.78,850185.585057,19468,104.2282,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",106.08,106.96,105.62,105.74,-0.37,-0.35,484620.83976,13401,105.9576,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":172,"volume":371,"transactions":372,"vwap":373},"2026-09-14",105.97,107.245,105.805,106.11,0.13,480287.515059,12633,106.2931,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":370,"volume":380,"transactions":381,"vwap":382},"2026-09-11",107,104.835,105.98,0.14,469829.189192,12139,105.7739,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",105.29,105.96,104.5,105.84,0.49,0.47,475550.414129,10917,105.493,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",106.09,106.95,105.165,105.35,-1.27,-1.19,471929.082716,12234,105.4857,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",107.89,108.17,106.47,106.62,-1.36,-1.26,764851.841606,13885,106.8154,{"date":417,"open":418,"high":419,"low":409,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",106.53,108.33,107.98,0.87,0.81,411026.797752,10929,107.9299,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",106.91,108.395,106.73,107.11,0.82,0.77,466955.641684,12899,107.1852,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",104.81,107.35,106.29,2.3,2.21,891267.561621,16589,106.3232,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",104.49,105.5099,103.75,103.99,-0.9,-0.86,1107774.478184,22087,104.2849,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",105.8,106.165,104.66,104.89,-1.09,-1.03,610074.303496,13897,104.9044,{"date":470,"open":471,"high":472,"low":473,"close":378,"change":474,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",106.66,106.9,105.57,-0.07,806279.499349,11964,105.9729,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",105.24,106.36,105,106.05,-0.31,-0.29,468695.52654,9830,106.0173,{"date":490,"open":491,"high":492,"low":493,"close":481,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",106.34,107.3499,106.03,0.24,0.23,471490.561376,21203,106.5888,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":100,"volume":506,"transactions":507,"vwap":508},"2026-08-25",107.03,107.04,105.42,106.12,-0.79,500942.755342,20155,106.0194,{"date":510,"open":511,"high":512,"low":513,"close":428,"change":514,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",106.65,108.08,106.495,0.05,1103480.293586,19098,107.4422,{"date":519,"open":520,"high":521,"low":368,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",106.46,107.535,106.86,1.08,1.02,576740.39126,10919,106.7992,{"date":529,"open":530,"high":431,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",106.6,105.73,105.78,-1.31,-1.22,457058.350863,12417,106.1038,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",110.58,106.89,107.09,-3,-2.73,563373.980679,13555,107.6707,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":297,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",111.26,111.295,109.75,110.09,-0.66,684697.514385,13752,110.186,{"date":559,"open":560,"high":29,"low":561,"close":562,"change":215,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",111.1,110.79,110.82,-0.69,682999.82791,14503,111.0958,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",110.45,111.79,109.63,111.59,0.68,0.61,414929.116293,12153,111.4768,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":278,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",111,111.74,110.69,110.91,0.5,980536.416173,24862,111.0618,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",110.24,110.81,109.405,110.36,-0.02,1075128.320259,25796,110.3419,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":25,"volume":604,"transactions":605,"vwap":606},"2026-08-11",108.28,110.4,110.38,1.82,896702.047694,18590,109.6561,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",107.68,108.65,107.475,108.56,0.44,0.41,814939.760409,19070,108.2247,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",107.72,108.72,106.3318,108.12,-0.43,-0.4,809545.059355,18066,108.2662,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",109.91,110.275,108.41,108.55,-0.64,-0.59,1260785.036321,18587,108.7829,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":329,"volume":647,"transactions":648,"vwap":649},"2026-08-05",109.8,110.465,108.7,109.19,-0.24,927277.523039,15778,109.2647,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",107.38,109.795,106.5,109.43,1.58,1.46,984800.572286,18136,109.217,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",104.27,108.11,107.85,2.76,2.63,1021678.39856,20172,107.343,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",105.68,106.23,104.58,105.09,-0.17,-0.16,800111.953896,14746,105.3368,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":624,"volume":689,"transactions":690,"vwap":691},"2026-07-30",106.49,106.565,105.03,105.26,-0.45,523039.860493,15277,105.5307,{"date":693,"open":694,"high":695,"low":503,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",105.6,106.81,105.71,-0.89,-0.83,701853.774768,17085,106.0223,{"date":703,"open":704,"high":541,"low":705,"close":530,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",105.72,105.15,1.44,1.37,717849.940656,15082,106.3017,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":505,"volume":718,"transactions":719,"vwap":720},"2026-07-27",106.57,107.4,105.08,105.16,-0.84,1084726.256479,22941,105.4544,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",103.81,107.195,103.16,106,4.75,4.69,1760785.887964,27142,105.8699,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",101.03,101.275,100.06,101.25,-0.94,-0.92,1025045.332739,19739,100.9011,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",102.54,101.34,102.19,-0.09,725385.021663,13767,101.9978,{"date":753,"open":747,"high":754,"low":755,"close":756,"change":474,"percent_change":474,"volume":757,"transactions":758,"vwap":759},"2026-07-21",102.34,100.87,102.28,693138.9362,12650,101.8691,{"date":761,"open":762,"high":763,"low":764,"close":305,"change":717,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",102.88,103.18,101.7,-0.81,648732.493511,16762,102.2181,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":465,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-17",103.55,104.12,102.4,103.19,-0.99,597300,{"date":778,"open":779,"high":780,"low":779,"close":304,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":304},"2026-07-16",101.49,104.34,3.07,3.04,1035200,{"date":785,"open":755,"high":786,"low":787,"close":788,"change":390,"percent_change":390,"volume":789,"transactions":9,"vwap":788},"2026-07-15",102.25,100.72,101.15,695800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":494,"percent_change":494,"volume":796,"transactions":9,"vwap":795},"2026-07-14",100.3,101.089996,100.050003,100.68,941500,{"date":798,"open":191,"high":799,"low":800,"close":801,"change":802,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-13",100.7,99.35,100.44,0.76,827700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-10",99.78,100.17,99.13,99.68,0.39,455700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":25,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-09",98.010002,99.94,98,99.29,1.72,596100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-08",99.040001,99.71,96.85,97.61,-2.22,945600,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",100.39,101.33,99.83,-1.01,-1,1138600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":573,"percent_change":573,"volume":842,"transactions":9,"vwap":841},"2026-07-06",99.57,101.019997,99.54,100.84,791200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":401,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-02",102.089996,102.17,99.21,100.16,-1.17,1108800,{"date":852,"open":287,"high":211,"low":853,"close":854,"change":855,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-07-01",99.39,101.35,1.45,974300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":748,"percent_change":748,"volume":863,"transactions":9,"vwap":862},"2026-06-30",99.66,100.51,99.5,99.9,658200,{"date":865,"open":233,"high":866,"low":867,"close":868,"change":869,"percent_change":411,"volume":870,"transactions":9,"vwap":868},"2026-06-29",101.73,99.24,99.99,-1.38,788800,{"date":872,"open":737,"high":866,"low":873,"close":874,"change":875,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-26",100.32,101.37,0.6,2435100,{"date":878,"open":853,"high":213,"low":879,"close":880,"change":524,"percent_change":524,"volume":881,"transactions":9,"vwap":880},"2026-06-25",98.9,100.77,779200,{"date":883,"open":879,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",100.19,98.66,99.75,0.93,0.94,560100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",97.45,98.87,97.22,98.82,1.69,1.74,760600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":875,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-22",96.72,97.98,96.59,97.13,0.62,514400,{"date":908,"open":909,"high":894,"low":910,"close":911,"change":573,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-18",96.29,95.95,96.53,0.71,1291200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":349,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-17",97.32,98.67,95.5,95.85,-1.82,887200,{"date":923,"open":924,"high":847,"low":925,"close":926,"change":927,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-16",98.5,97.18,97.63,0.03,647100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":411,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-15",99.86,100.18,97.19,97.6,-1.37,711200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":657,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-12",98.22,98.98,97.94,98.96,1.5,643400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",97.2,98.13,96.040001,97.5,0.83,0.86,591400,{"date":955,"open":956,"high":947,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",96.089996,95.52,96.67,1.01,1.06,943500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",95.67,97.85,95.13,95.66,0.91,0.96,1073400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",95.33,96.25,94.49,94.75,-0.57,-0.6,901100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":613,"volume":987,"transactions":9,"vwap":985},"2026-06-05",95.15,96.07,94.69,95.32,0.42,566500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",93.96,95.36,93.7,94.9,2.68,2.91,674400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",93.37,93.6,92.21,92.22,-1.94,-2.06,703000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",92.3,94.6,92.050003,94.16,1.65,1.78,561100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",93.85,94.37,92.39,92.51,-2.24,-2.36,508100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":976,"change":1029,"percent_change":1029,"volume":1030,"transactions":9,"vwap":976},"2026-05-29",94.2,95.059998,94.14,0.06,678200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":984,"change":1036,"percent_change":329,"volume":1037,"transactions":9,"vwap":984},"2026-05-28",94.26,95.040001,93.67,-0.21,556300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":993,"change":554,"percent_change":563,"volume":1043,"transactions":9,"vwap":993},"2026-05-27",95.62,96.12,94.73,508900,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":969,"percent_change":959,"volume":1049,"transactions":9,"vwap":1048},"2026-05-26",94.76,96.13,95.56,432500,{"date":1051,"open":1052,"high":1046,"low":1053,"close":1009,"change":802,"percent_change":422,"volume":1054,"transactions":9,"vwap":1009},"2026-05-22",93.87,93.47,865300,{"date":1056,"open":992,"high":1057,"low":1019,"close":1058,"change":307,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-21",94.38,93.84,-0.76,977600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",92.4,94.67,92.019997,94.56,2.53,2.75,706100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":765,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-19",92.74,93.3,91.43,92.029999,-0.87,550200,{"date":1079,"open":1080,"high":1081,"low":1072,"close":1082,"change":905,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-18",92.85,93.78,92.84,0.67,452400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1002,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1002},"2026-05-15",93.17,93.65,91.13,-1.05,-1.13,511600,{"date":1094,"open":1095,"high":1096,"low":1082,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",92.93,94.44,93.27,1.36,1.48,675900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-13",93.11,93.48,91.51,91.91,-1.77,-1.89,1016600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1036,"percent_change":329,"volume":1116,"transactions":9,"vwap":1115},"2026-05-12",94.07,94.5,92.059998,93.68,918900,{"date":1118,"open":1119,"high":1120,"low":1115,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",96.4,96.83,93.89,-2.39,-2.48,688800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",96.89,97.17,95.93,96.28,-1.08,-1.11,723100,{"date":1135,"open":879,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":533,"volume":1140,"transactions":9,"vwap":1138},"2026-05-07",99.34,97.029999,97.36,-1.29,761900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":226,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-06",98.17,99.92,98.65,1.32,908300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1138,"change":1153,"percent_change":887,"volume":1154,"transactions":9,"vwap":1138},"2026-05-05",96.54,97.75,96.18,0.9,868000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1090,"volume":1162,"transactions":9,"vwap":1160},"2026-05-04",96.71,97.68,95.94,96.46,-1.02,774800,{"date":1164,"open":1165,"high":924,"low":1166,"close":1167,"change":150,"percent_change":150,"volume":1168,"transactions":9,"vwap":1167},"2026-05-01",97.74,96.57,97.48,621500,{"date":1170,"open":1171,"high":924,"low":1172,"close":1173,"change":93,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-30",95.99,95.25,97.67,1.16,936800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-29",97.97,98.94,96.050003,96.55,-1.87,-1.9,1031000,{"date":1186,"open":1187,"high":1188,"low":816,"close":1189,"change":1190,"percent_change":140,"volume":1191,"transactions":9,"vwap":1189},"2026-04-28",98.99,99.38,98.42,0.58,723200,{"date":1193,"open":1194,"high":1195,"low":1042,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",94.91,98.54,97.84,2.98,3.14,1367400,{"date":1201,"open":964,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",96.52,93.8,94.86,-3.23,-3.29,1985100,{"date":1209,"open":894,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":278,"volume":1214,"transactions":9,"vwap":1212},"2026-04-23",98.64,96.91,98.089996,0.54,976900,{"date":1216,"open":1217,"high":1218,"low":1128,"close":1219,"change":1131,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-22",99.15,99.33,97.55,-1.1,735100,{"date":1223,"open":807,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-21",100.52,98.38,98.63,-1.51,707100,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-20",99.43,100.79,100.14,0.21,841800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1067,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-17",98.61,101,98.58,99.93,2.6,1006600,{"date":1245,"open":1178,"high":1246,"low":1247,"close":1248,"change":977,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",98.47,96.95,97.4,-0.58,442500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1178,"change":329,"percent_change":329,"volume":1256,"transactions":9,"vwap":1178},"2026-04-15",98.14,98.71,97.66,677500,{"date":1258,"open":1248,"high":1259,"low":1260,"close":1261,"change":810,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-14",99.22,96.84,98.19,0.4,1424500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":379,"percent_change":379,"volume":1270,"transactions":9,"vwap":1269},"2026-04-13",97.089996,97.87,96.49,97.8,1079400,{"date":1272,"open":940,"high":1273,"low":1274,"close":1255,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1255},"2026-04-10",99.099998,97.44,-1.74,-1.75,867000,{"date":1279,"open":1280,"high":838,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-09",96.61,99.4,2.24,2.31,864500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",96.93,98.4,96.74,97.16,3.15,3.35,1126600,{"date":1295,"open":1011,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",94.53,93.54,94.010002,-0.14,-0.15,794200,{"date":1303,"open":1304,"high":975,"low":1103,"close":1305,"change":494,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-06",93.83,94.15,0.26,553800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-02",92.43,94.019997,91.68,93.91,0.3,0.32,497900,{"date":1318,"open":1319,"high":1042,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",93.15,93.61,1.09,1.18,1071600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",91.95,93.33,90.83,92.52,2.17,2.4,688400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":905,"percent_change":145,"volume":1339,"transactions":9,"vwap":1338},"2026-03-30",90.5,90.84,89.75,90.35,733900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-27",91.39,91.72,89.44,89.73,-2.23,-2.42,829100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-26",91.16,92.29,91.14,91.96,0.25,0.27,562100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",92,92.75,89.95,91.71,0.64,0.7,1067000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":613,"percent_change":389,"volume":1373,"transactions":9,"vwap":1372},"2026-03-24",89.74,92.31,89.68,91.07,613600,{"date":1375,"open":1376,"high":1319,"low":1377,"close":1378,"change":969,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-23",92.37,90.43,90.63,1.07,952400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":584,"volume":1388,"transactions":9,"vwap":1386},"2026-03-20",89.38,89.9,88.23,89.67,0.45,1656300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1364,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-19",89.029999,89.5,87.48,89.22,0.72,1517900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-18",90.74,91.44,88.47,88.58,-2.6,-2.85,1192200,{"date":1407,"open":1408,"high":1409,"low":1378,"close":1410,"change":1411,"percent_change":1395,"volume":1412,"transactions":9,"vwap":1410},"2026-03-17",91.67,91.94,91.18,0.65,541200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":56,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",91.55,91.89,90.38,90.53,0.11,645700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1377,"change":594,"percent_change":594,"volume":1426,"transactions":9,"vwap":1377},"2026-03-13",91.27,91.97,90.050003,844500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":70,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-12",89.84,91.2,89.41,90.45,-1.42,1268900,{"date":1436,"open":1437,"high":1438,"low":1399,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-11",92.96,93.19,91.75,-1.81,-1.93,700200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":317,"percent_change":360,"volume":1449,"transactions":9,"vwap":1448},"2026-03-10",93.69,95.59,92.33,93.56,659800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1121,"change":1455,"percent_change":267,"volume":1456,"transactions":9,"vwap":1121},"2026-03-09",93.24,94.61,90.79,-0.71,722900,{"date":1458,"open":1459,"high":1460,"low":1114,"close":1009,"change":1123,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1009},"2026-03-06",94.13,94.89,-2.55,649400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":348,"volume":1470,"transactions":9,"vwap":1468},"2026-03-05",97.64,98.33,96.23,97.080002,-1.86,667700,{"date":1472,"open":822,"high":1473,"low":1474,"close":1179,"change":1475,"percent_change":1476,"volume":827,"transactions":9,"vwap":1179},"2026-03-04",100.089996,98.059998,0.36,0.37,{"date":1478,"open":1479,"high":862,"low":1160,"close":1240,"change":401,"percent_change":401,"volume":1480,"transactions":9,"vwap":1240},"2026-03-03",97.050003,1266600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1373,"transactions":9,"vwap":1486},"2026-03-02",96.99,100.33,96.029999,99.77,1.1,1.11,{"date":1490,"open":265,"high":1491,"low":1266,"close":917,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":917},"2026-02-27",102.24,-5.06,-4.88,1551200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":303,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":303},"2026-02-26",102.5,104.099998,102.099998,1.26,1.23,774300,{"date":1504,"open":1505,"high":745,"low":861,"close":273,"change":1242,"percent_change":1242,"volume":1506,"transactions":9,"vwap":273},"2026-02-25",100.8,1744100,{"date":1508,"open":848,"high":1509,"low":867,"close":1510,"change":1455,"percent_change":1455,"volume":1511,"transactions":9,"vwap":1510},"2026-02-24",101.19,99.87,585700,{"date":1513,"open":1514,"high":473,"low":1515,"close":203,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":203},"2026-02-23",105.12,99.89,-4.86,-4.61,902000,{"date":1520,"open":763,"high":1521,"low":773,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-20",105.95,105.44,1.83,1.77,1384400,{"date":1527,"open":745,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-19",103.65,101.72,103.61,-0.08,758700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":162,"percent_change":625,"volume":1539,"transactions":9,"vwap":1538},"2026-02-18",103.88,105.69,103.49,103.69,900500,{"date":1541,"open":1542,"high":726,"low":1543,"close":1544,"change":1545,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-17",104.36,103.82,104.11,0,724900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1544,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1544},"2026-02-13",102.050003,104.84,101.080002,1.55,1.51,930900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":264,"change":1560,"percent_change":1131,"volume":1561,"transactions":9,"vwap":264},"2026-02-12",104.2,104.39,100.59,-1.12,664400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1433,"volume":1569,"transactions":9,"vwap":1567},"2026-02-11",105.64,107.050003,102.83,103.68,-1.49,561700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":348,"volume":1577,"transactions":9,"vwap":1575},"2026-02-10",106.67,107.84,104.6,105.17,-2.01,585500,{"date":1579,"open":397,"high":623,"low":397,"close":1580,"change":635,"percent_change":636,"volume":1581,"transactions":9,"vwap":1580},"2026-02-09",107.18,488500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1500,"percent_change":1322,"volume":1588,"transactions":9,"vwap":1587},"2026-02-06",106.97,108.46,106.63,107.82,979400,{"date":1590,"open":713,"high":1591,"low":1592,"close":1593,"change":1315,"percent_change":1314,"volume":1594,"transactions":9,"vwap":1593},"2026-02-05",107.37,105.14,106.56,1019800,{"date":1596,"open":387,"high":440,"low":772,"close":1597,"change":1598,"percent_change":1282,"volume":1599,"transactions":9,"vwap":1597},"2026-02-04",106.24,2.33,1131500,{"date":1601,"open":745,"high":1602,"low":745,"close":1603,"change":888,"percent_change":968,"volume":1604,"transactions":9,"vwap":1603},"2026-02-03",105.48,103.91,1076600,{"date":1606,"open":1499,"high":1607,"low":275,"close":295,"change":1364,"percent_change":1608,"volume":1609,"transactions":9,"vwap":295},"2026-02-02",103.34,0.63,910800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":688,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-30",102.21,103.53,101.010002,102.33,-0.44,891800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-29",101.54,102.82,100.97,102.78,1.81,1.79,792200,{"date":1628,"open":1629,"high":326,"low":1630,"close":1622,"change":1631,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1622},"2026-01-28",100.86,100.6,-0.06,1155600,{"date":1634,"open":1559,"high":1635,"low":1241,"close":1636,"change":573,"percent_change":573,"volume":1637,"transactions":9,"vwap":1636},"2026-01-27",101.29,101.029999,866300,{"date":1639,"open":1640,"high":224,"low":867,"close":1641,"change":1642,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-26",100.5,100.35,0.16,1053600,{"date":1645,"open":1646,"high":1647,"low":859,"close":884,"change":359,"percent_change":359,"volume":1648,"transactions":9,"vwap":884},"2026-01-23",103.47,105.25,2313900,{"date":1650,"open":799,"high":1651,"low":794,"close":1652,"change":1653,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-22",102.62,100.56,-0.01,1012400,{"date":1656,"open":1657,"high":1658,"low":1657,"close":20,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":20},"2026-01-21",97.71,101.43,3.69,3.81,827100,{"date":1663,"open":1664,"high":1195,"low":903,"close":1665,"change":1666,"percent_change":257,"volume":1667,"transactions":9,"vwap":1665},"2026-01-20",97.21,96.88,-1.55,491200,{"date":1669,"open":1670,"high":1231,"low":1474,"close":1671,"change":1672,"percent_change":977,"volume":1673,"transactions":9,"vwap":1671},"2026-01-16",98.95,98.43,-0.56,614300,{"date":1675,"open":1676,"high":1136,"low":1676,"close":1187,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1187},"2026-01-15",97.69,1.17,1.2,604900,{"date":1681,"open":1682,"high":1683,"low":1119,"close":1684,"change":93,"percent_change":1174,"volume":996,"transactions":9,"vwap":1684},"2026-01-14",96.43,98.18,97.82,{"date":1686,"open":1687,"high":1173,"low":1688,"close":1689,"change":150,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-13",97.27,96.44,96.7,-0.2,518400,{"date":1693,"open":1676,"high":1165,"low":1694,"close":1127,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1127},"2026-01-12",96.66,-0.8,-0.82,477100,{"date":1699,"open":1700,"high":1701,"low":234,"close":1676,"change":1702,"percent_change":635,"volume":1703,"transactions":9,"vwap":1676},"2026-01-09",98.7,99.23,-0.63,706200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1625,"volume":1711,"transactions":9,"vwap":1709},"2026-01-08",96.21,99.65,96.14,98.32,1.73,624500,{"date":1713,"open":1714,"high":1248,"low":991,"close":903,"change":246,"percent_change":1715,"volume":1716,"transactions":9,"vwap":903},"2026-01-07",96.94,-0.55,482400,{"date":1718,"open":1719,"high":1290,"low":966,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-06",95.18,97.12,1.57,1.64,690600,{"date":1725,"open":1726,"high":1247,"low":990,"close":1727,"change":1146,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-05",94.050003,95.55,1.4,820700,{"date":1731,"open":1298,"high":1732,"low":1733,"close":1734,"change":172,"percent_change":370,"volume":1735,"transactions":9,"vwap":1734},"2026-01-02",94.66,92.6,94.23,538100,{"date":1737,"open":985,"high":985,"low":1738,"close":1739,"change":1740,"percent_change":834,"volume":1741,"transactions":9,"vwap":1739},"2025-12-31",93.9,94.11,-0.95,617800,{"date":1743,"open":1744,"high":964,"low":1745,"close":1027,"change":329,"percent_change":328,"volume":1746,"transactions":9,"vwap":1027},"2025-12-30",95.2,94.65,551200,{"date":1748,"open":1159,"high":1706,"low":1064,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-29",95.28,-0.49,-0.51,560400,{"date":1754,"open":1755,"high":1160,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-26",96.42,95.26,95.77,-0.48,-0.5,443400,{"date":1762,"open":1763,"high":1755,"low":1764,"close":974,"change":121,"percent_change":1315,"volume":1765,"transactions":9,"vwap":974},"2025-12-24",96.17,95.58,173100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1159,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1159},"2025-12-23",97.15,97.9,95.9,-1.18,-1.21,604300,{"date":1775,"open":1776,"high":1777,"low":901,"close":1720,"change":1631,"percent_change":1631,"volume":1778,"transactions":9,"vwap":1720},"2025-12-22",97.010002,98.019997,475600,{"date":1780,"open":1781,"high":1781,"low":974,"close":925,"change":1300,"percent_change":1300,"volume":1782,"transactions":9,"vwap":925},"2025-12-19",98.45,1417300,{"date":1784,"open":939,"high":1179,"low":1785,"close":1786,"change":360,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-18",97.14,97.33,-0.36,877800,{"date":1790,"open":903,"high":1791,"low":1792,"close":1158,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1158},"2025-12-17",97.88,96.33,0.95,0.98,819400,{"date":1797,"open":1274,"high":1196,"low":1152,"close":1798,"change":360,"percent_change":1787,"volume":1799,"transactions":9,"vwap":1798},"2025-12-16",96.73,875700,{"date":1801,"open":1128,"high":1802,"low":1803,"close":1468,"change":180,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1468},"2025-12-15",97.99,96.15,1.04,1737600,{"date":1807,"open":1808,"high":1755,"low":1809,"close":1810,"change":887,"percent_change":1794,"volume":1811,"transactions":9,"vwap":1810},"2025-12-12",96,95.38,96.080002,1271100,{"date":1813,"open":1814,"high":1798,"low":1815,"close":982,"change":71,"percent_change":71,"volume":1816,"transactions":9,"vwap":982},"2025-12-11",95.019997,94.7,1052000,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1744,"change":1821,"percent_change":782,"volume":1822,"transactions":9,"vwap":1744},"2025-12-10",92.28,95.79,2.81,1124300,{"date":1824,"open":1825,"high":1438,"low":1825,"close":1019,"change":111,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1019},"2025-12-09",91.54,0.97,824900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":635,"percent_change":563,"volume":1834,"transactions":9,"vwap":1833},"2025-12-08",92.11,92.82,91.42,91.5,716000,{"date":1836,"open":1312,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-05",92.66,90.71,92.14,0.07,0.08,674600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":614,"percent_change":1387,"volume":1849,"transactions":9,"vwap":1848},"2025-12-04",91.7,93.23,91.62,92.07,530800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1068,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-03",89.25,92.099998,89.18,91.66,3.09,663200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":400,"volume":1865,"transactions":9,"vwap":1863},"2025-12-02",90.24,90.77,88.82,88.91,-1.14,808300,{"date":1867,"open":1868,"high":1418,"low":1869,"close":1425,"change":1213,"percent_change":875,"volume":1870,"transactions":9,"vwap":1425},"2025-12-01",89.14,88.44,713800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-28",89.92,90.25,89.49,89.51,-0.27,-0.3,356100,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1300,"percent_change":677,"volume":1885,"transactions":9,"vwap":1884},"2025-11-26",89.47,90.99,89.78,599200,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-25",87.96,90.64,89.93,2.56,2.93,787200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":215,"volume":1901,"transactions":9,"vwap":1899},"2025-11-24",87.46,88.050003,86.67,87.37,-0.68,938900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1897,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1897},"2025-11-21",86.44,88.55,85.51,2.28,2.66,1135200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":533,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-20",87.78,88.53,85.6,85.77,-1.5,773200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":888,"percent_change":1321,"volume":1924,"transactions":9,"vwap":1923},"2025-11-19",86.3,87.18,85.92,87.080002,657900,{"date":1926,"open":1927,"high":1928,"low":30,"close":1929,"change":951,"percent_change":1826,"volume":1930,"transactions":9,"vwap":1929},"2025-11-18",84.9,86.72,86.14,723700,{"date":1932,"open":1863,"high":1344,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-17",85.13,85.31,-3.56,-4.01,624200,{"date":1939,"open":1940,"high":1941,"low":1385,"close":1942,"change":1787,"percent_change":625,"volume":1943,"transactions":9,"vwap":1942},"2025-11-14",88.59,89.31,88.87,552400,{"date":1945,"open":1431,"high":1335,"low":1946,"close":1947,"change":162,"percent_change":42,"volume":1948,"transactions":9,"vwap":1947},"2025-11-13",88.89,89.23,678400,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":421,"percent_change":1794,"volume":1954,"transactions":9,"vwap":1953},"2025-11-12",89.040001,90.23,89.65,776900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1531,"percent_change":748,"volume":1961,"transactions":9,"vwap":1960},"2025-11-11",89,89.29,88.040001,88.78,1096500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":959,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-10",88.17,89.42,87.56,88.86,1.15,942400,{"date":1971,"open":1898,"high":1972,"low":1973,"close":1974,"change":1314,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-07",88.11,86,87.85,0.34,1169500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":624,"percent_change":1750,"volume":1983,"transactions":9,"vwap":1982},"2025-11-06",88.029999,88.72,87.31,87.55,713200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1840,"percent_change":1841,"volume":1990,"transactions":9,"vwap":1989},"2025-11-05",87.59,89.16,87.34,87.98,689800,{"date":1992,"open":1964,"high":1993,"low":1994,"close":1995,"change":738,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-04",88.68,87.67,87.91,-1.06,1257400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":495,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",87.99,88.88,87.019997,88.85,0.2,706300,{"date":2007,"open":1988,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1190,"volume":2012,"transactions":9,"vwap":2010},"2025-10-31",88.73,86.61,88.65,0.51,835300,{"date":2014,"open":1979,"high":2015,"low":2016,"close":2017,"change":1036,"percent_change":646,"volume":2018,"transactions":9,"vwap":2017},"2025-10-30",89.59,87.95,88.14,966200,{"date":2020,"open":1965,"high":1377,"low":2021,"close":2022,"change":935,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-29",88.099998,88.35,-1.53,1113500,{"date":2026,"open":1952,"high":2027,"low":1383,"close":2028,"change":1455,"percent_change":505,"volume":2029,"transactions":9,"vwap":2028},"2025-10-28",90.58,89.72,898400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1377,"change":2035,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1377},"2025-10-27",90.61,91.050003,89.96,-0.04,872100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":278,"percent_change":574,"volume":2043,"transactions":9,"vwap":2042},"2025-10-24",90.67,91.33,89.83,90.47,950300,{"date":2045,"open":2046,"high":2046,"low":1875,"close":1873,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1873},"2025-10-23",94,-3.95,-4.21,1964800,{"date":2051,"open":1745,"high":2052,"low":2053,"close":1052,"change":2054,"percent_change":100,"volume":2055,"transactions":9,"vwap":1052},"2025-10-22",95.8,93.76,-0.7,715300,{"date":2057,"open":1011,"high":2058,"low":1726,"close":2059,"change":1029,"percent_change":1029,"volume":2060,"transactions":9,"vwap":2059},"2025-10-21",95.089996,94.57,666700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":443,"volume":2068,"transactions":9,"vwap":2066},"2025-10-20",93.42,95.099998,92.49,94.51,2.04,711900,{"date":2070,"open":2071,"high":2072,"low":1833,"close":2073,"change":960,"percent_change":1174,"volume":2074,"transactions":9,"vwap":2073},"2025-10-17",92.81,93.18,92.47,763900,{"date":2076,"open":974,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-16",96.77,90.2,91.41,-5.49,-5.67,1121000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":194,"percent_change":1004,"volume":2089,"transactions":9,"vwap":2088},"2025-10-15",99.3,99.84,96.5,96.9,575900,{"date":2091,"open":2092,"high":800,"low":2092,"close":1179,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1179},"2025-10-14",95.86,2.74,2.85,406200,{"date":2097,"open":1034,"high":1689,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-13",94.64,96.2,2.32,2.47,608300,{"date":2104,"open":859,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-10",99.88,93.81,93.88,-4.97,-5.03,806800,{"date":2112,"open":1233,"high":2113,"low":2114,"close":232,"change":2054,"percent_change":2054,"volume":2115,"transactions":9,"vwap":232},"2025-10-09",100.47,98.48,498200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-08",100.65,100.88,99.44,99.55,-0.46,354600,{"date":2125,"open":2126,"high":211,"low":2127,"close":2128,"change":267,"percent_change":100,"volume":2129,"transactions":9,"vwap":2128},"2025-10-07",101.07,99.28,100.010002,656600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1728,"volume":2137,"transactions":9,"vwap":2135},"2025-10-06",100.15,102.18,99.61,100.76,1.39,998500,{"date":2139,"open":924,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":855,"volume":2144,"transactions":9,"vwap":2142},"2025-10-03",99.74,98.41,99.37,1.42,917000,{"date":2146,"open":2147,"high":1187,"low":2148,"close":2149,"change":1751,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-02",98.24,97.54,97.95,-0.52,522400,{"date":2153,"open":2154,"high":2155,"low":926,"close":2156,"change":2157,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-01",98.34,99.12,98.46,-0.41,536100,{"date":2160,"open":2161,"high":848,"low":2162,"close":893,"change":2122,"percent_change":2122,"volume":2163,"transactions":9,"vwap":893},"2025-09-30",99.64,97.7,610200,{"date":2165,"open":252,"high":202,"low":2166,"close":1218,"change":2167,"percent_change":920,"volume":2168,"transactions":9,"vwap":1218},"2025-09-29",98.25,-1.84,947400,{"date":2170,"open":1622,"high":2171,"low":2172,"close":2173,"change":1379,"percent_change":1379,"volume":2174,"transactions":9,"vwap":2173},"2025-09-26",101.66,100.31,101.17,373300,{"date":2176,"open":20,"high":20,"low":2177,"close":2178,"change":1299,"percent_change":1299,"volume":2179,"transactions":9,"vwap":2178},"2025-09-25",99.18,100.099998,444300,{"date":2181,"open":212,"high":866,"low":2182,"close":2183,"change":1631,"percent_change":1631,"volume":2184,"transactions":9,"vwap":2183},"2025-09-24",99.51,100.24,447700,{"date":2186,"open":830,"high":846,"low":2187,"close":792,"change":1306,"percent_change":1306,"volume":2188,"transactions":9,"vwap":792},"2025-09-23",100.12,466200,{"date":2190,"open":2135,"high":2191,"low":2161,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-22",101.81,100.040001,-1.35,-1.33,775200,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":1004,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-19",103.63,101.38,101.39,-1.99,1932100,{"date":2204,"open":2191,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-18",103.6,101.46,103.45,2.23,2.2,638800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":888,"percent_change":888,"volume":2217,"transactions":9,"vwap":2216},"2025-09-17",100.49,103.35,100.43,101.22,928700,{"date":2219,"open":1629,"high":2220,"low":2221,"close":2222,"change":246,"percent_change":246,"volume":2223,"transactions":9,"vwap":2222},"2025-09-16",100.93,98.86,100.28,563600,{"date":2225,"open":1658,"high":2226,"low":192,"close":2227,"change":1616,"percent_change":624,"volume":2228,"transactions":9,"vwap":2227},"2025-09-15",102.49,100.81,524100,{"date":2230,"open":2231,"high":2232,"low":2216,"close":737,"change":1740,"percent_change":2233,"volume":2234,"transactions":9,"vwap":737},"2025-09-12",102.059998,102.29,-0.93,569200,{"date":2236,"open":2237,"high":273,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-11",101.31,100.91,102.2,0.8,0.79,512000,{"date":2244,"open":880,"high":2245,"low":192,"close":2246,"change":1476,"percent_change":1476,"volume":2247,"transactions":9,"vwap":2246},"2025-09-10",101.77,101.4,513300,{"date":2249,"open":275,"high":2250,"low":2187,"close":1636,"change":2251,"percent_change":1864,"volume":2252,"transactions":9,"vwap":1636},"2025-09-09",102.77,-1.16,784000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":747,"change":1696,"percent_change":1695,"volume":1990,"transactions":9,"vwap":747},"2025-09-08",103.41,103.48,101.36,{"date":2259,"open":2260,"high":482,"low":2226,"close":2261,"change":2262,"percent_change":2150,"volume":2263,"transactions":9,"vwap":2261},"2025-09-05",103.97,103.010002,-0.54,1362500,{"date":2265,"open":346,"high":2205,"low":2266,"close":771,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":771},"2025-09-04",101.42,2.15,2.12,862600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2246,"change":411,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2246},"2025-09-03",102.9,103.5,100.22,-1.32,821300,{"date":2278,"open":2279,"high":1623,"low":2280,"close":2281,"change":1365,"percent_change":145,"volume":2282,"transactions":9,"vwap":2281},"2025-09-02",100.78,100.46,102.76,969700,{"date":2284,"open":2285,"high":285,"low":1658,"close":2231,"change":77,"percent_change":1315,"volume":2286,"transactions":9,"vwap":2231},"2025-08-29",101.87,564900,{"date":2288,"open":846,"high":2289,"low":2290,"close":866,"change":177,"percent_change":177,"volume":2291,"transactions":9,"vwap":866},"2025-08-28",102.61,100.94,907800,{"date":2293,"open":2294,"high":2226,"low":2294,"close":2295,"change":818,"percent_change":818,"volume":2296,"transactions":9,"vwap":2295},"2025-08-27",99.62,101.76,766800,{"date":2298,"open":2299,"high":1559,"low":2299,"close":2192,"change":2300,"percent_change":952,"volume":2301,"transactions":9,"vwap":2192},"2025-08-26",98.79,0.85,602400,{"date":2303,"open":807,"high":807,"low":2304,"close":2305,"change":2306,"percent_change":534,"volume":2307,"transactions":9,"vwap":2305},"2025-08-25",99.14,99.19,-1.23,457600,{"date":2309,"open":2310,"high":2220,"low":1150,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-22",97,100.42,3.98,4.13,781000,{"date":2316,"open":1770,"high":933,"low":2317,"close":1688,"change":678,"percent_change":677,"volume":2318,"transactions":9,"vwap":1688},"2025-08-21",95.71,418500,{"date":2320,"open":1268,"high":2088,"low":1048,"close":2321,"change":1355,"percent_change":1306,"volume":2322,"transactions":9,"vwap":2321},"2025-08-20",96.6,575200,{"date":2324,"open":919,"high":1128,"low":2325,"close":2326,"change":1475,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-19",95.68,96.35,0.38,540500,{"date":2330,"open":973,"high":1808,"low":2331,"close":1171,"change":140,"percent_change":905,"volume":2332,"transactions":9,"vwap":1171},"2025-08-18",95.010002,534100,{"date":2334,"open":2335,"high":1269,"low":991,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-15",97.73,95.4,-2.13,-2.18,813100,{"date":2341,"open":2342,"high":1657,"low":2343,"close":2344,"change":2345,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-14",96.32,96.059998,97.53,-0.13,654100,{"date":2348,"open":2349,"high":2335,"low":1040,"close":1255,"change":2267,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1255},"2025-08-13",96.16,2.25,623100,{"date":2353,"open":2071,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-12",95.6,92.76,95.51,3.47,3.77,737900,{"date":2361,"open":2362,"high":1082,"low":2363,"close":2364,"change":205,"percent_change":1690,"volume":2365,"transactions":9,"vwap":2364},"2025-08-11",92.27,91.99,92.040001,939000,{"date":2367,"open":1830,"high":2368,"low":2079,"close":1002,"change":613,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1002},"2025-08-08",92.9,0.48,899300,{"date":2372,"open":1058,"high":2373,"low":2374,"close":2375,"change":1139,"percent_change":49,"volume":2376,"transactions":9,"vwap":2375},"2025-08-07",93.93,91.29,91.78,819600,{"date":2378,"open":1459,"high":1113,"low":2379,"close":2380,"change":1090,"percent_change":1560,"volume":2381,"transactions":9,"vwap":2380},"2025-08-06",92.91,93.07,643800,{"date":2383,"open":2373,"high":2384,"low":1847,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-05",94.17,94.12,0.53,0.57,865500,{"date":2390,"open":1327,"high":2391,"low":2065,"close":2392,"change":951,"percent_change":111,"volume":2393,"transactions":9,"vwap":2392},"2025-08-04",93.71,93.59,828500,{"date":2395,"open":2396,"high":999,"low":2397,"close":2355,"change":2398,"percent_change":1916,"volume":2399,"transactions":9,"vwap":2355},"2025-08-01",93.089996,90.41,-1.41,1113400,{"date":2401,"open":2342,"high":2402,"low":2107,"close":2384,"change":1276,"percent_change":920,"volume":2403,"transactions":9,"vwap":2384},"2025-07-31",96.82,912300,{"date":2405,"open":1173,"high":965,"low":2406,"close":2407,"change":1771,"percent_change":534,"volume":2408,"transactions":9,"vwap":2407},"2025-07-30",95.69,95.92,777800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1750,"percent_change":1759,"volume":2415,"transactions":9,"vwap":2414},"2025-07-29",98.59,98.73,96.68,97.099998,924400,{"date":2417,"open":942,"high":942,"low":1714,"close":234,"change":2418,"percent_change":739,"volume":2419,"transactions":9,"vwap":234},"2025-07-28",-0.91,1547300,{"date":2421,"open":1769,"high":2422,"low":2423,"close":924,"change":875,"percent_change":574,"volume":2424,"transactions":9,"vwap":924},"2025-07-25",98.97,95.35,2018600,{"date":2426,"open":1785,"high":2427,"low":1770,"close":1769,"change":573,"percent_change":1365,"volume":2428,"transactions":9,"vwap":1769},"2025-07-24",101.55,1983200,{"date":2430,"open":2431,"high":2431,"low":2321,"close":894,"change":1091,"percent_change":2432,"volume":2433,"transactions":9,"vwap":894},"2025-07-23",99.050003,-1.15,1108700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1098,"percent_change":1728,"volume":2440,"transactions":9,"vwap":2439},"2025-07-22",97.3,98.53,96.8,98.35,1369000,{"date":2442,"open":2443,"high":885,"low":1127,"close":1483,"change":1696,"percent_change":717,"volume":2444,"transactions":9,"vwap":1483},"2025-07-21",98.16,726400,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":495,"volume":2451,"transactions":9,"vwap":2449},"2025-07-18",98.55,96.62,97.81,0.22,538900,{"date":2453,"open":2454,"high":1777,"low":1820,"close":234,"change":24,"percent_change":1710,"volume":2455,"transactions":9,"vwap":234},"2025-07-17",95.81,641500,{"date":2457,"open":973,"high":1119,"low":2107,"close":1129,"change":2458,"percent_change":656,"volume":2459,"transactions":9,"vwap":1129},"2025-07-16",1.49,950900,{"date":2461,"open":2154,"high":2462,"low":1018,"close":1096,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1096},"2025-07-15",99,-4.26,-4.32,910300,{"date":2467,"open":2310,"high":2468,"low":1714,"close":1700,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1700},"2025-07-14",98.81,1.56,1.61,1059200,{"date":2473,"open":1287,"high":1158,"low":909,"close":1785,"change":1751,"percent_change":2150,"volume":1626,"transactions":9,"vwap":1785},"2025-07-11",{"date":2475,"open":2476,"high":2477,"low":1776,"close":2478,"change":1355,"percent_change":1306,"volume":2479,"transactions":9,"vwap":2478},"2025-07-10",97.28,98.52,97.65,624400,{"date":2481,"open":1219,"high":1165,"low":2342,"close":1248,"change":912,"percent_change":155,"volume":2482,"transactions":9,"vwap":1248},"2025-07-09",580300,{"date":2484,"open":1485,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-08",97.57,95.96,96.69,0.75,0.78,740700,{"date":2492,"open":1166,"high":2485,"low":2493,"close":1159,"change":2233,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1159},"2025-07-07",95.3,-0.96,780900,{"date":2497,"open":1274,"high":2154,"low":2498,"close":2499,"change":370,"percent_change":370,"volume":2500,"transactions":9,"vwap":2499},"2025-07-03",96.81,96.87,482300,{"date":2502,"open":2503,"high":1665,"low":2504,"close":1289,"change":1099,"percent_change":1552,"volume":2505,"transactions":9,"vwap":1289},"2025-07-02",95.75,94.78,1185200,{"date":2507,"open":1845,"high":2508,"low":1825,"close":1756,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1756},"2025-07-01",95.82,3.23,3.51,945100,{"date":2513,"open":2514,"high":2515,"low":1351,"close":1075,"change":236,"percent_change":1968,"volume":2516,"transactions":9,"vwap":1075},"2025-06-30",91.82,92.45,1352000,{"date":2518,"open":2519,"high":2520,"low":1378,"close":2521,"change":739,"percent_change":834,"volume":2522,"transactions":9,"vwap":2521},"2025-06-27",92.42,92.88,90.98,16156800,{"date":2524,"open":2525,"high":1354,"low":2526,"close":2527,"change":781,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-26",89.27,89.080002,91.9,3.46,975800,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":1695,"percent_change":697,"volume":2535,"transactions":9,"vwap":2534},"2025-06-25",90.44,88.54,88.83,778900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2143,"percent_change":2470,"volume":2542,"transactions":9,"vwap":2541},"2025-06-24",89.019997,90.8,88.96,89.63,830500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2208,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-23",85.53,88.33,85.49,88.21,2.59,1025500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1631,"percent_change":474,"volume":2557,"transactions":9,"vwap":2556},"2025-06-20",86.46,86.84,85.78,85.98,1611000,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":968,"percent_change":1379,"volume":2563,"transactions":9,"vwap":2562},"2025-06-18",84.77,86.48,86.040001,773900,{"date":2565,"open":2566,"high":1904,"low":2567,"close":1933,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1933},"2025-06-17",85.37,84.56,-1.07,-1.24,1264900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1794,"percent_change":1968,"volume":2577,"transactions":9,"vwap":2576},"2025-06-16",86.52,87.040001,85.73,86.2,946500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-13",86.92,86.93,84.91,85.22,-2.72,-3.09,855300,{"date":2588,"open":2589,"high":1402,"low":2590,"close":2591,"change":1131,"percent_change":1772,"volume":2592,"transactions":9,"vwap":2591},"2025-06-12",88.51,86.91,87.94,724300,{"date":2594,"open":2595,"high":2596,"low":1913,"close":2538,"change":1276,"percent_change":1441,"volume":2129,"transactions":9,"vwap":2538},"2025-06-11",91.15,91.4,{"date":2598,"open":2599,"high":1424,"low":2600,"close":1861,"change":1356,"percent_change":1314,"volume":2601,"transactions":9,"vwap":1861},"2025-06-10",90.56,90.11,604400,{"date":2603,"open":2604,"high":2605,"low":1369,"close":1335,"change":2489,"percent_change":421,"volume":2606,"transactions":9,"vwap":1335},"2025-06-09",90.46,91.25,592700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2028,"change":2612,"percent_change":2093,"volume":2613,"transactions":9,"vwap":2028},"2025-06-06",89.33,89.77,88.63,2.39,510100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1690,"percent_change":328,"volume":2620,"transactions":9,"vwap":2619},"2025-06-05",87.6,87.92,86.71,87.33,527000,{"date":2622,"open":1401,"high":2623,"low":2624,"close":2625,"change":1220,"percent_change":2569,"volume":1357,"transactions":9,"vwap":2625},"2025-06-04",89.099998,87.25,87.53,{"date":2627,"open":2574,"high":1942,"low":2628,"close":2611,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2611},"2025-06-03",86.29,1.53,1.76,596000,{"date":2633,"open":2634,"high":1986,"low":2635,"close":2636,"change":2054,"percent_change":1695,"volume":2637,"transactions":9,"vwap":2636},"2025-06-02",87.28,85.62,87.099998,739000,{"date":2639,"open":2640,"high":1402,"low":2641,"close":2642,"change":2568,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-30",88.5,87.4,87.8,-1.2,1021500,{"date":2646,"open":2647,"high":2648,"low":1974,"close":1942,"change":145,"percent_change":2489,"volume":2649,"transactions":9,"vwap":1942},"2025-05-29",88.76,89.089996,750500,{"date":2651,"open":1369,"high":1425,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-05-28",88.16,88.18,-1.54,-1.72,577500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2028,"change":2268,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2028},"2025-05-27",88.57,90,87.82,2.42,901800,{"date":2665,"open":2666,"high":2667,"low":2635,"close":2616,"change":318,"percent_change":1787,"volume":2668,"transactions":9,"vwap":2616},"2025-05-23",85.84,87.9,1017800,{"date":2670,"open":2671,"high":1951,"low":2002,"close":2617,"change":927,"percent_change":927,"volume":2672,"transactions":9,"vwap":2617},"2025-05-22",87.38,897900,{"date":2674,"open":2042,"high":2042,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-05-21",87.73,87.89,-2.69,-2.97,817100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2027,"change":717,"percent_change":739,"volume":2685,"transactions":9,"vwap":2027},"2025-05-20",91.17,91.22,90.42,542100,{"date":2687,"open":1952,"high":2688,"low":2689,"close":1832,"change":370,"percent_change":379,"volume":2690,"transactions":9,"vwap":1832},"2025-05-19",91.58,89.7,608400,{"date":2692,"open":2693,"high":1312,"low":2034,"close":2374,"change":1314,"percent_change":77,"volume":2694,"transactions":9,"vwap":2374},"2025-05-16",90.72,907600,{"date":2696,"open":2697,"high":2697,"low":1377,"close":1883,"change":1787,"percent_change":116,"volume":2698,"transactions":9,"vwap":1883},"2025-05-15",91.61,600800,{"date":2700,"open":1372,"high":1360,"low":1417,"close":2701,"change":485,"percent_change":318,"volume":2702,"transactions":9,"vwap":2701},"2025-05-14",91.35,782400,{"date":2704,"open":1114,"high":1376,"low":2705,"close":2706,"change":1300,"percent_change":678,"volume":2707,"transactions":9,"vwap":2706},"2025-05-13",90.57,91.64,1102300,{"date":2709,"open":2380,"high":1033,"low":1342,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-05-12",91.79,3.05,3.44,885400,{"date":2715,"open":2716,"high":2717,"low":1897,"close":2718,"change":2494,"percent_change":2568,"volume":2719,"transactions":9,"vwap":2718},"2025-05-09",88.99,89.26,88.74,650000,{"date":2721,"open":2722,"high":1860,"low":2016,"close":2689,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2689},"2025-05-08",88.48,2.44,2.8,740900,{"date":2727,"open":2728,"high":2648,"low":2729,"close":2730,"change":2731,"percent_change":834,"volume":2732,"transactions":9,"vwap":2730},"2025-05-07",88.62,86.79,87.26,-0.88,701100,{"date":2734,"open":2735,"high":1862,"low":2619,"close":2017,"change":1132,"percent_change":2569,"volume":2736,"transactions":9,"vwap":2017},"2025-05-06",87.83,684800,{"date":2738,"open":2739,"high":2740,"low":1972,"close":1852,"change":2345,"percent_change":1300,"volume":2741,"transactions":9,"vwap":1852},"2025-05-05",88.19,90.68,681000,{"date":2743,"open":2744,"high":2745,"low":1888,"close":1383,"change":1710,"percent_change":2746,"volume":2747,"transactions":9,"vwap":1383},"2025-05-02",89.12,89.79,1.97,500500,{"date":2749,"open":2750,"high":2010,"low":2751,"close":2752,"change":421,"percent_change":180,"volume":2479,"transactions":9,"vwap":2752},"2025-05-01",86.27,85.7,87.65,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2731,"percent_change":834,"volume":2759,"transactions":9,"vwap":2758},"2025-04-30",85.65,87.2,84.71,86.78,620900,{"date":2761,"open":2762,"high":1972,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-04-29",86.99,85.040001,87.66,0.17,0.19,966600,{"date":186,"open":2769,"high":1905,"low":2770,"close":2771,"change":594,"percent_change":594,"volume":2772,"transactions":9,"vwap":2771},87.51,85.94,87.49,1021600]