[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABCB":3,"homepage-market-summary":30,"stock-historical-ABCB":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABCB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ameris Bancorp","NYSE",null,"STATE COMMERCIAL BANKS","Ameris Bancorp is a bank holding company that operates through Ameris Bank, its subsidiary. The company operates branches in Georgia, Alabama, Florida, and South Carolina. It offers traditional banking services such as business banking, personal banking, checking, savings, mobile banking, and others. The bank is organized into four segments: the Banking Division, the Retail Mortgage Division, the Warehouse Lending Division and the Premium Finance Division. The company generates majority of its revenue from the banking division. The company intends to acquire banks in its geographic region to increase its market share and expand beyond its current market.","2,673","Atlanta, GA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},80.24,79.06,80.45,78.205,79.52,0.72,0.91,514929.579493,11241,79.758,93.22,3.35561,147245.72599435513,85.6,8146,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},52.029999,467530,170648484.950017,53.19,"2025-04-21",[183,184,194,205,216,225,236,246,256,267,276,286,296,306,314,323,334,343,352,362,372,383,393,404,412,422,431,440,450,460,471,482,491,500,511,522,533,544,555,565,573,582,593,603,613,622,632,641,652,662,672,681,692,703,711,718,726,734,743,751,760,769,775,783,791,798,805,811,818,826,834,841,849,858,866,873,881,890,898,906,915,924,931,937,946,953,962,970,977,984,991,998,1003,1012,1020,1028,1034,1042,1050,1057,1065,1070,1078,1083,1091,1098,1104,1110,1117,1123,1131,1136,1144,1148,1155,1162,1169,1176,1184,1190,1197,1203,1210,1218,1226,1233,1240,1247,1256,1265,1274,1282,1289,1296,1303,1311,1318,1324,1331,1338,1343,1351,1360,1368,1374,1381,1389,1396,1404,1413,1421,1428,1436,1443,1450,1456,1461,1468,1473,1479,1485,1492,1498,1503,1510,1516,1523,1532,1539,1546,1555,1562,1570,1576,1583,1590,1598,1606,1612,1620,1627,1636,1641,1649,1657,1664,1672,1680,1688,1694,1701,1707,1715,1722,1728,1736,1742,1750,1755,1762,1767,1771,1776,1782,1789,1795,1801,1809,1814,1821,1827,1832,1838,1845,1853,1861,1868,1876,1885,1893,1901,1909,1915,1921,1927,1935,1942,1950,1957,1963,1971,1980,1986,1993,1999,2006,2012,2019,2024,2031,2040,2048,2053,2060,2065,2073,2078,2082,2088,2095,2101,2107,2115,2120,2125,2131,2136,2141,2147,2152,2157,2163,2167,2172,2178,2184,2189,2194,2200,2208,2214,2221,2226,2232,2238,2242,2246,2253,2259,2268,2274,2280,2287,2292,2298,2305,2314,2322,2329,2338,2344,2350,2356,2361,2369,2376,2383,2390,2398,2404,2412,2416,2423,2430,2437,2442,2450,2459,2468,2473,2480,2486,2492,2499,2506,2512,2519,2524,2531,2538,2545,2552,2559,2566,2573,2580,2587,2596,2603,2612,2617,2625,2633,2640,2647,2653,2660,2666,2672,2678,2685,2691,2698,2706,2713,2719,2725,2731,2739,2746,2754,2761,2768,2775,2783,2788,2795,2802,2809,2817,2825,2833,2841,2848,2856],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",80.13,80.75,79.345,-0.94,-1.17,518907.664036,11091,79.6872,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",81.83,82.06,80.22,80.46,-0.98,-1.2,495816.099569,10358,80.5706,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",82.36,82.44,81.38,81.44,-0.85,-1.03,447801.370175,10102,81.6495,{"date":217,"open":218,"high":219,"low":197,"close":220,"change":221,"percent_change":145,"volume":222,"transactions":223,"vwap":224},"2026-09-25",82.24,82.92,82.29,0.5,349008.960693,8574,82.4588,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",81.73,82.3,81.26,81.79,0.16,0.2,478910.835213,10099,81.8485,{"date":237,"open":220,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",82.895,81.61,81.63,-1.06,-1.28,479694.505345,10103,82.1479,{"date":247,"open":248,"high":249,"low":208,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",83.69,83.85,82.69,-0.31,-0.37,544909.457029,12252,82.8981,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",83.97,84.12,82.97,83,-0.5,-0.6,548433.13244,10437,83.2575,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":221,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",82.95,83.5,82.03,0.6,1634431.989027,9712,83.3868,{"date":277,"open":278,"high":279,"low":280,"close":261,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",84.32,84.745,82.83,-0.72,-0.86,591670.383771,13163,83.2221,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",84.95,82.28,83.72,-1.11,-1.31,657324.439779,12917,83.6617,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",84.81,85.49,84.275,84.83,0.01,457263.290044,10257,84.7981,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":231,"percent_change":38,"volume":311,"transactions":312,"vwap":313},"2026-09-14",84.43,85.45,84.82,409161.748034,10497,84.9093,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":53,"percent_change":72,"volume":320,"transactions":321,"vwap":322},"2026-09-11",85.47,85.61,83.845,84.66,352413.028499,7587,84.524,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",84.02,84.77,83.46,84.62,0.57,0.68,415962.388712,9402,84.3745,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":189,"percent_change":291,"volume":340,"transactions":341,"vwap":342},"2026-09-09",84.28,85.03,83.84,84.05,342322.014947,8597,84.1281,{"date":344,"open":317,"high":345,"low":346,"close":347,"change":241,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",85.76,84.7,84.99,-1.23,324579.112192,8986,85.2228,{"date":353,"open":28,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",86.615,85.54,86.05,0.22,0.26,284382.19861,7436,86.1886,{"date":363,"open":355,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",86.2,85.13,85.83,0.86,1.01,230553.613371,6580,85.7567,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",84.1,85.81,83.78,84.97,1.42,1.7,313489.027365,8106,85.0455,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":94,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",83.81,84.6,83.2,83.55,-0.83,389523.148571,9131,83.5998,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",85.52,85.595,84.21,84.25,-1.34,-1.57,321850.349779,7091,84.4111,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":38,"percent_change":357,"volume":409,"transactions":410,"vwap":411},"2026-08-28",85.9,85.17,85.59,250426.685394,7061,85.5388,{"date":413,"open":414,"high":408,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",85.23,84.56,85.4,-0.45,-0.52,263364.527402,5739,85.3175,{"date":423,"open":375,"high":424,"low":425,"close":426,"change":46,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",86.355,85.04,85.85,0.36,363982.588954,7535,85.9386,{"date":432,"open":433,"high":433,"low":434,"close":355,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",86.1,85.265,-0.41,-0.48,278803.187828,11004,85.6298,{"date":441,"open":442,"high":443,"low":375,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",86.13,87.19,85.95,-0.25,-0.29,333938.752991,8927,86.1411,{"date":451,"open":452,"high":453,"low":454,"close":364,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",86.84,86.87,85.71,0.08,0.09,444354.468074,14252,86.1751,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",86.44,87.05,86.06,86.12,-0.63,-0.73,290792.749293,7868,86.3303,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",88.41,88.66,86.56,86.75,-1.45,-1.64,344229.100675,10173,87.1345,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":189,"volume":488,"transactions":489,"vwap":490},"2026-08-18",89.59,88.04,88.2,-0.84,328608.357092,7899,88.3234,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":467,"percent_change":87,"volume":497,"transactions":498,"vwap":499},"2026-08-17",89.35,90.17,88.7806,89.04,283650.840146,13012,89.2531,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",89.27,90.13,88.525,89.77,0.38,0.43,204057.292355,10948,89.7431,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",89.31,89.63,88.84,89.39,0.82,0.93,243698.568597,8122,89.3222,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",88.27,88.81,87.87,88.57,0.34,0.39,246164.98288,7897,88.5051,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",88.03,88.37,87.475,88.23,0.66,0.75,237877.548367,11089,88.0801,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",87.44,87.915,86.7101,87.57,-0.16,-0.18,300477.046224,7465,87.3528,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":418,"volume":562,"transactions":563,"vwap":564},"2026-08-07",87.77,88.36,87.455,87.73,-0.46,323803.648137,8243,87.9728,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":281,"percent_change":87,"volume":570,"transactions":571,"vwap":572},"2026-08-06",89.57,88.12,88.19,273693.402497,7705,88.3145,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":140,"percent_change":466,"volume":579,"transactions":580,"vwap":581},"2026-08-05",89.58,89.66,88.665,88.91,362172.684721,8578,89.0605,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",88.33,90.07,88.02,89.47,1.28,1.45,443231.23755,11616,89.4619,{"date":594,"open":595,"high":596,"low":597,"close":569,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",87.01,88.73,86.46,0.98,1.12,313535.540843,9367,88.1833,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":435,"volume":610,"transactions":611,"vwap":612},"2026-07-31",87.79,88.18,86.5666,87.21,-0.36,405340.921679,10539,87.3588,{"date":614,"open":615,"high":615,"low":616,"close":549,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",88.6,87.52,-0.26,-0.3,312154.831298,7432,87.8405,{"date":623,"open":526,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",88.46,87,87.83,-0.08,-0.09,459325.457591,11249,87.7458,{"date":633,"open":444,"high":634,"low":444,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",88.24,87.91,1.87,2.17,576347.003922,14922,87.5075,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",87.78,88.345,86.01,86.04,-1.69,-1.93,962738.252662,16511,86.3644,{"date":653,"open":654,"high":655,"low":656,"close":560,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",87.04,88.075,84.995,-1.43,-1.6,1063912.356657,19435,87.2985,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",88.71,89.16,86.88,-0.71,-0.79,742804.030271,18797,88.7975,{"date":673,"open":674,"high":674,"low":493,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",90.73,89.87,-0.8,-0.88,379098.461315,12328,89.8497,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",90.48,91.48,89.61,90.67,-0.14,-0.15,637110.211056,14305,90.3047,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",91.77,92.4,90.56,90.81,-1.5,-1.62,334551.876852,11561,90.9601,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":282,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",91.93,93.07,91.44,92.31,-0.92,437200,{"date":712,"open":713,"high":25,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",90.66,93.17,2.52,2.78,555400,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":272,"volume":725,"transactions":9,"vwap":723},"2026-07-15",90.31,91.59,90,90.65,0.54,335300,{"date":727,"open":728,"high":729,"low":575,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",89.85,90.77,90.11,0.29,0.32,371000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-13",89.38,90.18,89.11,89.82,-0.59,-0.65,465900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":20,"volume":750,"transactions":9,"vwap":748},"2026-07-10",90.010002,90.94,89.92,90.41,0.65,332000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",88.69,90.23,88.28,89.76,1.67,1.9,348200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",89.65,89.78,87.74,88.089996,-2.09,-2.32,411700,{"date":770,"open":771,"high":772,"low":773,"close":737,"change":741,"percent_change":281,"volume":774,"transactions":9,"vwap":737},"2026-07-07",91.32,91.88,90.16,317000,{"date":776,"open":739,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",91.089996,89.74,90.83,0.71,0.79,318200,{"date":784,"open":695,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",92.44,89.25,90.12,-1.53,-1.67,522900,{"date":792,"open":793,"high":708,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",89.080002,91.65,1.39,1.54,670400,{"date":799,"open":800,"high":713,"low":801,"close":802,"change":628,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-30",90.15,89.83,90.26,-0.1,466300,{"date":806,"open":807,"high":808,"low":587,"close":809,"change":741,"percent_change":667,"volume":810,"transactions":9,"vwap":809},"2026-06-29",90.6,90.96,90.35,492300,{"date":812,"open":813,"high":814,"low":800,"close":815,"change":329,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-26",91.029999,91.41,91,0.63,1756700,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",89.040001,91.2,90.43,1.11,1.24,558200,{"date":827,"open":828,"high":739,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",87.81,87.75,89.32,0.97,1.1,860900,{"date":835,"open":836,"high":473,"low":837,"close":838,"change":131,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",87.61,87.11,88.35,1.13,673200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":617,"volume":848,"transactions":9,"vwap":846},"2026-06-22",87.26,88.56,87.010002,87.36,-0.23,461500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",86.6,87.76,86.3,87.59,1.58,1.84,1381700,{"date":859,"open":860,"high":861,"low":377,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",87.92,88.97,86.010002,-2.46,-2.78,880900,{"date":867,"open":868,"high":869,"low":549,"close":870,"change":871,"percent_change":780,"volume":872,"transactions":9,"vwap":870},"2026-06-16",88.72,89.17,88.47,0.62,1009600,{"date":874,"open":875,"high":722,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",89.18,87.43,87.85,-1.1,-1.24,622500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",87.69,89.22,87.65,88.95,2,2.3,521300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":529,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-11",86.96,87.38,85.82,86.95,0.45,419600,{"date":899,"open":900,"high":901,"low":902,"close":475,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":475},"2026-06-10",86.67,87.25,86.21,0.46,0.53,450300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",86.019997,87.89,85.57,86.099998,0.74,0.87,451400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",85.63,86.57,85.3,85.36,-0.11,-0.13,400600,{"date":925,"open":926,"high":927,"low":928,"close":316,"change":528,"percent_change":929,"volume":930,"transactions":9,"vwap":316},"2026-06-05",85.35,86,85.019997,0.4,392400,{"date":932,"open":933,"high":416,"low":933,"close":365,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":365},"2026-06-04",83.49,2.36,2.85,473700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",84.089996,84.4,82.67,82.77,-1.86,-2.2,458100,{"date":947,"open":948,"high":298,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",83.080002,84.63,1.44,1.73,303400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",83.93,84.14,82.46,83.19,-1.12,-1.33,488100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":618,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-29",84.33,85.18,84.13,84.31,-0.35,548300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":968,"percent_change":435,"volume":976,"transactions":9,"vwap":975},"2026-05-28",84.64,84.86,83.86,84.61,323200,{"date":978,"open":979,"high":980,"low":328,"close":981,"change":982,"percent_change":677,"volume":983,"transactions":9,"vwap":981},"2026-05-27",85.64,86.14,84.96,-0.75,337500,{"date":985,"open":986,"high":987,"low":986,"close":454,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":454},"2026-05-26",84.72,86.16,1.02,1.2,384500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":627,"percent_change":628,"volume":997,"transactions":9,"vwap":996},"2026-05-22",84.45,85.099998,83.98,84.69,300300,{"date":999,"open":258,"high":981,"low":1000,"close":326,"change":1001,"percent_change":1001,"volume":1002,"transactions":9,"vwap":326},"2026-05-21",83.4,-0.01,556000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-20",83.11,85.029999,81.99,84.78,2.18,2.64,356900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":201,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",83.39,83.45,82.22,82.6,-1,254300,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",82.84,84.73,83.6,1.04,1.26,318400,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":291,"percent_change":960,"volume":1033,"transactions":9,"vwap":1032},"2026-05-15",83.52,81.94,82.56,340100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":831,"volume":1041,"transactions":9,"vwap":1039},"2026-05-14",83.63,84.35,83.32,83.67,0.8,310600,{"date":1043,"open":1044,"high":1045,"low":941,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",83.8,84.059998,82.87,-1.16,-1.38,457800,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":201,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",85.14,82.81,84.029999,-1.02,412200,{"date":1058,"open":1059,"high":1060,"low":993,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",86.97,87.080002,85.050003,-1.47,-1.7,376400,{"date":1066,"open":1067,"high":845,"low":454,"close":1068,"change":38,"percent_change":357,"volume":1069,"transactions":9,"vwap":1068},"2026-05-08",86.85,86.52,285600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":150,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-07",87.48,87.68,86.23,86.33,-1.07,267100,{"date":1079,"open":443,"high":1080,"low":1081,"close":843,"change":330,"percent_change":781,"volume":1082,"transactions":9,"vwap":843},"2026-05-06",87.99,86.77,430600,{"date":1084,"open":1085,"high":453,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-05",85.44,84.98,86.58,1.5,1.76,362400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":436,"percent_change":140,"volume":1097,"transactions":9,"vwap":1096},"2026-05-04",84.94,85.98,84.5,85.080002,318600,{"date":1099,"open":1100,"high":862,"low":1101,"close":1102,"change":46,"percent_change":427,"volume":1103,"transactions":9,"vwap":1102},"2026-05-01",85.059998,84.37,85.56,378200,{"date":1105,"open":1106,"high":375,"low":1107,"close":1108,"change":518,"percent_change":832,"volume":1109,"transactions":9,"vwap":1108},"2026-04-30",83.79,83.75,85.25,383700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":278,"change":399,"percent_change":1115,"volume":1116,"transactions":9,"vwap":278},"2026-04-29",85.34,85.87,83.89,-1.56,429900,{"date":1118,"open":1119,"high":462,"low":1120,"close":1121,"change":724,"percent_change":816,"volume":1122,"transactions":9,"vwap":1121},"2026-04-28",86.040001,84.93,85.66,457000,{"date":1124,"open":1125,"high":1126,"low":993,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",85.29,86.38,85.12,0.23,0.27,578300,{"date":1132,"open":1133,"high":1133,"low":388,"close":1134,"change":1129,"percent_change":732,"volume":1135,"transactions":9,"vwap":1134},"2026-04-24",86.31,84.89,1156100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":328,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":328},"2026-04-23",84.29,85.22,83.62,0.77,0.92,923600,{"date":1145,"open":415,"high":414,"low":1146,"close":249,"change":263,"percent_change":667,"volume":1147,"transactions":9,"vwap":249},"2026-04-22",83.66,554600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":993,"change":200,"percent_change":1153,"volume":1154,"transactions":9,"vwap":993},"2026-04-21",85.55,85.75,84.19,-1.15,763600,{"date":1156,"open":1157,"high":894,"low":1158,"close":1159,"change":1160,"percent_change":157,"volume":1161,"transactions":9,"vwap":1159},"2026-04-20",84.88,84.84,85.43,0.15,527200,{"date":1163,"open":1164,"high":853,"low":327,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",83.64,85.28,2.65,3.21,1190500,{"date":1170,"open":941,"high":261,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",82.17,82.63,-0.04,-0.05,460900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":941,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":941},"2026-04-15",82.82,82.93,81.67,-0.17,-0.21,295300,{"date":1185,"open":1186,"high":327,"low":289,"close":1022,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1022},"2026-04-14",82.98,-0.57,-0.68,476300,{"date":1191,"open":228,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":539,"volume":1196,"transactions":9,"vwap":1194},"2026-04-13",83.44,81.62,83.41,0.55,488900,{"date":1198,"open":1199,"high":933,"low":1200,"close":1201,"change":94,"percent_change":487,"volume":1202,"transactions":9,"vwap":1201},"2026-04-10",83.3,82.33,82.86,379600,{"date":1204,"open":1007,"high":1054,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-09",81.58,83.56,1.36,1.65,604000,{"date":1211,"open":1212,"high":1046,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",81.43,81.18,82.2,2.61,3.28,576600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":540,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",78.78,79.85,78.73,79.59,0.59,540300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":272,"percent_change":1141,"volume":1232,"transactions":9,"vwap":1231},"2026-04-06",78.31,79.24,77.9,79,347600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":803,"percent_change":922,"volume":1239,"transactions":9,"vwap":1238},"2026-04-02",77.76,78.57,77.010002,78.4,377200,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":749,"volume":1246,"transactions":9,"vwap":1244},"2026-04-01",78.040001,79.33,78.5,0.51,580400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",77.37,78.54,76.87,77.99,1.46,1.91,531100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-30",76.4,77.050003,75.75,76.53,0.64,0.84,505100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-27",76.89,77.019997,75.62,75.89,-1.39,-1.8,508300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":628,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-26",76.48,77.7,76.41,77.28,-0.12,545200,{"date":1283,"open":1284,"high":1235,"low":1285,"close":1249,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1249},"2026-03-25",77.31,76.58,0.81,1.06,421000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1040,"percent_change":1287,"volume":1295,"transactions":9,"vwap":1294},"2026-03-24",75.059998,77.25,74.73,76.56,570900,{"date":1297,"open":1298,"high":1299,"low":1293,"close":1300,"change":1301,"percent_change":379,"volume":1302,"transactions":9,"vwap":1300},"2026-03-23",76.040001,77.18,75.76,1.27,561200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":687,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-20",74.92,75.07,73.81,74.49,-0.19,1128200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1224,"percent_change":1040,"volume":1317,"transactions":9,"vwap":1316},"2026-03-19",73.87,75.35,73.2,74.63,438300,{"date":1319,"open":1306,"high":1320,"low":1321,"close":1322,"change":1018,"percent_change":960,"volume":1323,"transactions":9,"vwap":1322},"2026-03-18",75.23,73.48,74.040001,1177900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1309,"percent_change":445,"volume":1330,"transactions":9,"vwap":1329},"2026-03-17",76.07,76.39,74.6,75.040001,463200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1320,"change":72,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1320},"2026-03-16",75.98,76.24,75.18,0.07,454500,{"date":1339,"open":1270,"high":1340,"low":1341,"close":1335,"change":922,"percent_change":1181,"volume":1342,"transactions":9,"vwap":1335},"2026-03-13",76.3,74.4,466200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":252,"volume":1350,"transactions":9,"vwap":1348},"2026-03-12",74.099998,75.77,73.58,75.31,-0.28,547200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-11",76.13,76.35,74.86,75.59,-1.04,-1.36,898400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1128,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-10",76.22,77.94,75.36,76.63,0.3,648500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1258,"change":1349,"percent_change":252,"volume":1373,"transactions":9,"vwap":1258},"2026-03-09",75.15,76.99,73.57,555200,{"date":1375,"open":1376,"high":1377,"low":1370,"close":1378,"change":1379,"percent_change":86,"volume":1380,"transactions":9,"vwap":1378},"2026-03-06",76.79,77.4,76.68,-2.13,620300,{"date":1382,"open":1228,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-05",79.36,77.16,78.81,-0.62,-0.78,660100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":456,"percent_change":106,"volume":1395,"transactions":9,"vwap":1394},"2026-03-04",79.66,79.96,78.72,79.43,526200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":166,"volume":1403,"transactions":9,"vwap":1401},"2026-03-03",78.34,79.98,76.8,79.34,0.02,554900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-02",76.089996,80,75.72,79.32,1.66,2.14,715800,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-27",80.95,77.15,77.66,-4.89,-5.92,1252700,{"date":1422,"open":1423,"high":1179,"low":1424,"close":1425,"change":757,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-26",81.35,81.15,82.55,2.06,700400,{"date":1429,"open":1430,"high":210,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-25",79.54,79.15,80.88,1.53,1.93,427600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":252,"percent_change":561,"volume":1442,"transactions":9,"vwap":1441},"2026-02-24",79.019997,79.97,78.75,79.35,574600,{"date":1444,"open":338,"high":258,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-23",78.85,79.72,-4.01,-4.79,500400,{"date":1451,"open":1452,"high":974,"low":1453,"close":1454,"change":1040,"percent_change":1455,"volume":1116,"transactions":9,"vwap":1454},"2026-02-20",82.91,81.69,83.73,0.96,{"date":1457,"open":1458,"high":261,"low":1459,"close":1179,"change":617,"percent_change":251,"volume":1460,"transactions":9,"vwap":1179},"2026-02-19",82.5,82.099998,304900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":958,"change":1466,"percent_change":668,"volume":1467,"transactions":9,"vwap":958},"2026-02-18",83.94,85.32,82.85,-0.66,307400,{"date":1469,"open":1470,"high":408,"low":1471,"close":249,"change":1181,"percent_change":95,"volume":1472,"transactions":9,"vwap":249},"2026-02-17",84.47,83.33,344500,{"date":1474,"open":1201,"high":1475,"low":1476,"close":1477,"change":1040,"percent_change":1455,"volume":1478,"transactions":9,"vwap":1477},"2026-02-13",84.099998,82.089996,84.019997,452800,{"date":1480,"open":993,"high":1127,"low":1481,"close":1482,"change":1483,"percent_change":436,"volume":1484,"transactions":9,"vwap":1482},"2026-02-12",82.26,83.22,-0.4,406500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1140,"change":1490,"percent_change":399,"volume":1491,"transactions":9,"vwap":1140},"2026-02-11",85.46,85.84,83.13,-1.14,298300,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":212,"percent_change":201,"volume":1497,"transactions":9,"vwap":1496},"2026-02-10",87.98,83.76,84.76,411900,{"date":1499,"open":1125,"high":1500,"low":965,"close":1501,"change":688,"percent_change":1181,"volume":1502,"transactions":9,"vwap":1501},"2026-02-09",86.42,85.79,725800,{"date":1504,"open":1505,"high":1506,"low":1157,"close":1507,"change":1508,"percent_change":758,"volume":1509,"transactions":9,"vwap":1507},"2026-02-06",85.11,86.35,85.94,1.6,489800,{"date":1511,"open":1512,"high":1513,"low":933,"close":1514,"change":38,"percent_change":1128,"volume":1515,"transactions":9,"vwap":1514},"2026-02-05",84.44,85.65,84.34,566000,{"date":1517,"open":1015,"high":416,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-04",83.36,84.15,1.19,1.43,648200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-03",80.07,83.29,79.37,82.96,3.07,3.84,861600,{"date":1533,"open":229,"high":1534,"low":1535,"close":1536,"change":467,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-02",81.6,79.79,79.89,-0.91,754100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1188,"percent_change":487,"volume":1545,"transactions":9,"vwap":1544},"2026-01-30",79.68,82.66,73.78,80.62,923800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-29",79.47,81.5,78.97,81.3,1.62,2.03,673800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1541,"change":1560,"percent_change":1466,"volume":1561,"transactions":9,"vwap":1541},"2026-01-28",80.29,80.92,79.6,-0.53,435500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1309,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-27",80.53,80.87,79.62,80.21,-0.24,422400,{"date":1571,"open":1572,"high":1573,"low":1243,"close":1574,"change":1173,"percent_change":1174,"volume":1575,"transactions":9,"vwap":1574},"2026-01-26",80.42,81.16,80.4,352900,{"date":1577,"open":1578,"high":1172,"low":1391,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-23",82.32,80.44,-2.33,-2.82,764700,{"date":1584,"open":1585,"high":1164,"low":1586,"close":942,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":942},"2026-01-22",82.45,81.92,0.7,0.85,479700,{"date":1591,"open":1592,"high":1200,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-21",79.27,78.44,82.07,3.14,3.98,866400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":212,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-20",78.65,80.19,78.36,78.93,-1.29,432900,{"date":1607,"open":1608,"high":239,"low":1609,"close":1392,"change":477,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1392},"2026-01-16",81.33,79.87,-1.78,365100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":379,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-15",80.11,81.45,79.29,81.41,2.13,540000,{"date":1621,"open":1242,"high":1622,"low":1242,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-14",79.88,79.71,1.47,1.88,505800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-13",79.63,80.010002,77.71,78.24,-1.13,-1.42,566800,{"date":1637,"open":1602,"high":1638,"low":1228,"close":1527,"change":1639,"percent_change":1366,"volume":1640,"transactions":9,"vwap":1527},"2026-01-12",79.41,0.24,544000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":157,"volume":1648,"transactions":9,"vwap":1646},"2026-01-09",79.11,79.55,78,79.13,0.14,424200,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-08",76.72,79.56,78.99,2.12,2.76,478800,{"date":1658,"open":1354,"high":1659,"low":1660,"close":1251,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1251},"2026-01-07",76.93,75.74,0.67,0.88,298700,{"date":1665,"open":1666,"high":1334,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-06",75.2,74.85,76.2,0.44,0.58,321800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1300,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1300},"2026-01-05",73.84,76.82,73.38,1.78,2.41,407100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":446,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-02",74.17,74.55,73.32,73.98,-0.39,328300,{"date":1689,"open":1314,"high":1314,"low":1690,"close":1691,"change":1692,"percent_change":1604,"volume":1693,"transactions":9,"vwap":1691},"2025-12-31",73.55,74.27,-0.97,549500,{"date":1695,"open":1696,"high":1260,"low":1697,"close":1698,"change":1386,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-30",75.71,74.8,75.24,-0.82,435800,{"date":1702,"open":1703,"high":1704,"low":1314,"close":1705,"change":687,"percent_change":551,"volume":1706,"transactions":9,"vwap":1705},"2025-12-29",76.36,76.5,75.86,309500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":740,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-26",76.34,76.65,75.79,76,-0.77,285900,{"date":1716,"open":1717,"high":1718,"low":1406,"close":1719,"change":1720,"percent_change":357,"volume":1721,"transactions":9,"vwap":1719},"2025-12-24",76.55,76.84,76.59,0.17,207400,{"date":1723,"open":1724,"high":1724,"low":1354,"close":1725,"change":1726,"percent_change":1115,"volume":1727,"transactions":9,"vwap":1725},"2025-12-23",77.85,76.42,-1.21,389900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":456,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-22",77.59,78.28,77.099998,77.63,0.12,422100,{"date":1737,"open":1417,"high":1738,"low":1739,"close":1740,"change":968,"percent_change":417,"volume":1741,"transactions":9,"vwap":1740},"2025-12-19",78.29,77.11,77.54,1011300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":506,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-18",78.3,78.61,77.51,77.89,0.49,553500,{"date":1751,"open":1645,"high":1752,"low":1376,"close":1746,"change":1753,"percent_change":968,"volume":1754,"transactions":9,"vwap":1746},"2025-12-17",78.32,-0.27,775400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":677,"percent_change":959,"volume":1761,"transactions":9,"vwap":1760},"2025-12-16",78.51,78.98,77.58,77.78,462400,{"date":1763,"open":1764,"high":1653,"low":1765,"close":1766,"change":780,"percent_change":21,"volume":1209,"transactions":9,"vwap":1766},"2025-12-15",78.74,77.69,78.66,{"date":1768,"open":1220,"high":1220,"low":1292,"close":1769,"change":251,"percent_change":1483,"volume":1770,"transactions":9,"vwap":1769},"2025-12-12",77.95,607300,{"date":1772,"open":1417,"high":1773,"low":1746,"close":1774,"change":904,"percent_change":330,"volume":1775,"transactions":9,"vwap":1774},"2025-12-11",78.87,78.26,475000,{"date":1777,"open":1712,"high":1600,"low":1712,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-10",77.73,1.69,2.22,587100,{"date":1783,"open":1784,"high":1785,"low":1300,"close":1298,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1298},"2025-12-09",76.71,77.42,-0.47,-0.61,337600,{"date":1790,"open":1791,"high":1792,"low":1703,"close":1793,"change":1173,"percent_change":1174,"volume":1794,"transactions":9,"vwap":1793},"2025-12-08",76.69,77.5,76.51,289700,{"date":1796,"open":1797,"high":1798,"low":1298,"close":1717,"change":617,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1717},"2025-12-05",76.33,76.94,-0.34,310200,{"date":1802,"open":1803,"high":1733,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-04",76.44,76.019997,76.81,0.1,0.13,322100,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1784,"change":1520,"percent_change":855,"volume":1813,"transactions":9,"vwap":1784},"2025-12-03",75.69,77.12,441200,{"date":1815,"open":1816,"high":1817,"low":1364,"close":1818,"change":1819,"percent_change":487,"volume":1820,"transactions":9,"vwap":1818},"2025-12-02",76.57,76.6,75.52,-0.64,342400,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":929,"percent_change":904,"volume":1826,"transactions":9,"vwap":1825},"2025-12-01",75.26,76.64,76.16,304100,{"date":1828,"open":1829,"high":1803,"low":1830,"close":1300,"change":687,"percent_change":551,"volume":1831,"transactions":9,"vwap":1300},"2025-11-28",75.92,75.64,140400,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":609,"percent_change":1786,"volume":1837,"transactions":9,"vwap":1836},"2025-11-26",75.87,76.86,75.9,581700,{"date":1839,"open":1840,"high":1416,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-25",74.42,76.26,2.01,2.71,480700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":455,"volume":1852,"transactions":9,"vwap":1850},"2025-11-24",73.95,74.65,73.28,74.25,0.06,332500,{"date":1854,"open":1855,"high":1305,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-21",72.24,72.12,74.19,2.43,3.39,325700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":95,"percent_change":1349,"volume":1867,"transactions":9,"vwap":1866},"2025-11-20",72.66,73.75,71.72,71.76,357400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":529,"volume":1875,"transactions":9,"vwap":1873},"2025-11-19",71.82,72.25,70.99,71.96,0.28,496700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-18",70.15,72.34,69.58,71.68,1.25,1.77,511800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":863,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-17",72.82,72.97,69.92,70.43,-3.37,689300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1245,"volume":1900,"transactions":9,"vwap":1898},"2025-11-14",72.32,73.12,71.38,72.89,0.37,285200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1271,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-13",73.7,74.45,72.099998,72.52,-1.88,359600,{"date":1910,"open":1911,"high":1912,"low":1313,"close":1913,"change":1018,"percent_change":960,"volume":1914,"transactions":9,"vwap":1913},"2025-11-12",74.84,76.059998,73.91,658300,{"date":1916,"open":1543,"high":1917,"low":1918,"close":1919,"change":1287,"percent_change":950,"volume":1920,"transactions":9,"vwap":1919},"2025-11-11",75.46,73.43,74.91,367300,{"date":1922,"open":1923,"high":1308,"low":1924,"close":1925,"change":1720,"percent_change":1128,"volume":1926,"transactions":9,"vwap":1925},"2025-11-10",73.8,72.98,73.85,379000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1930},"2025-11-07",72.84,73.68,72.35,0.78,1.07,371700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1568,"percent_change":121,"volume":1941,"transactions":9,"vwap":1940},"2025-11-06",72.56,73.66,72.29,72.9,461800,{"date":1943,"open":1944,"high":1321,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-05",72.44,71.98,73.14,0.69,0.95,318700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":231,"percent_change":357,"volume":1956,"transactions":9,"vwap":1955},"2025-11-04",71.46,72.69,70.7,72.45,440600,{"date":1958,"open":1959,"high":1879,"low":1960,"close":1939,"change":1661,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1939},"2025-11-03",71.66,70.65,0.94,545700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1174,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-31",71.57,71.97,70.55,71.62,-0.07,495700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-30",71.75,73.52,71.5,71.67,-0.69,-0.95,719500,{"date":1981,"open":1849,"high":1329,"low":1982,"close":1983,"change":741,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-29",72.16,72.36,-0.89,864700,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1907,"volume":1992,"transactions":9,"vwap":1990},"2025-10-28",75.19,72.019997,73.010002,-1.4,581100,{"date":1994,"open":1995,"high":1306,"low":1996,"close":1997,"change":529,"percent_change":904,"volume":1998,"transactions":9,"vwap":1997},"2025-10-27",74.75,74.089996,74.41,557900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":796,"percent_change":1654,"volume":2005,"transactions":9,"vwap":2004},"2025-10-24",73.3,74.18,73.11,74.019997,398400,{"date":2007,"open":1929,"high":2008,"low":2009,"close":2010,"change":263,"percent_change":1699,"volume":2011,"transactions":9,"vwap":2010},"2025-10-23",73.45,72.28,72.48,328800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":551,"percent_change":445,"volume":2018,"transactions":9,"vwap":2017},"2025-10-22",73.63,74.33,72.59,73.080002,378800,{"date":2020,"open":2021,"high":1918,"low":1983,"close":2022,"change":1661,"percent_change":1142,"volume":2023,"transactions":9,"vwap":2022},"2025-10-21",73.21,73.26,341400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2016,"change":1677,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2016},"2025-10-20",71.089996,72.91,70.95,2.51,362700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-17",70.26,71.029999,69.089996,70.81,1.4,2.02,385900,{"date":2041,"open":1849,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-16",73.64,68.8,69.41,-4.29,-5.82,826300,{"date":2049,"open":1712,"high":1712,"low":2050,"close":1903,"change":1047,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1903},"2025-10-15",73.13,-1.55,329000,{"date":2054,"open":2055,"high":2056,"low":2055,"close":1355,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1355},"2025-10-14",72.14,75.33,2.34,3.23,363000,{"date":2061,"open":1989,"high":2062,"low":2063,"close":1906,"change":1207,"percent_change":1254,"volume":2064,"transactions":9,"vwap":1906},"2025-10-13",72.81,71.43,316500,{"date":2066,"open":2067,"high":1364,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-10",74.24,71.080002,71.16,-2.73,-3.69,626700,{"date":2074,"open":2075,"high":1691,"low":1676,"close":2076,"change":618,"percent_change":1483,"volume":2077,"transactions":9,"vwap":2076},"2025-10-09",74.26,73.89,342500,{"date":2079,"open":2080,"high":2080,"low":1930,"close":1857,"change":628,"percent_change":1280,"volume":2081,"transactions":9,"vwap":1857},"2025-10-08",74.77,446500,{"date":2083,"open":2084,"high":2085,"low":1313,"close":2086,"change":263,"percent_change":676,"volume":2087,"transactions":9,"vwap":2086},"2025-10-07",75.12,75.37,74.28,479300,{"date":2089,"open":2090,"high":2091,"low":1674,"close":2092,"change":80,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-06",74.54,76.029999,74.88,1.48,407900,{"date":2096,"open":1321,"high":2097,"low":1321,"close":2098,"change":145,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-03",74.7,73.79,0.83,380300,{"date":2102,"open":1940,"high":2103,"low":1895,"close":2104,"change":1160,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-02",73.46,73.18,0.21,319000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1349,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-01",72.72,73.33,72.15,73.029999,-0.38,314400,{"date":2116,"open":1904,"high":1316,"low":2117,"close":2118,"change":212,"percent_change":1271,"volume":2119,"transactions":9,"vwap":2118},"2025-09-30",72.71,73.31,353700,{"date":2121,"open":1919,"high":1919,"low":2122,"close":2123,"change":418,"percent_change":1977,"volume":2124,"transactions":9,"vwap":2123},"2025-09-29",73.42,74.34,410600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1355,"change":456,"percent_change":1734,"volume":2130,"transactions":9,"vwap":1355},"2025-09-26",74.83,75.53,74.39,427300,{"date":2132,"open":1697,"high":2133,"low":2134,"close":2080,"change":1851,"percent_change":455,"volume":2135,"transactions":9,"vwap":2080},"2025-09-25",75.14,74.2,245800,{"date":2137,"open":1911,"high":2128,"low":2138,"close":2139,"change":446,"percent_change":1686,"volume":2140,"transactions":9,"vwap":2139},"2025-09-24",74.38,74.71,423200,{"date":2142,"open":1306,"high":2143,"low":2144,"close":2145,"change":1280,"percent_change":550,"volume":2146,"transactions":9,"vwap":2145},"2025-09-23",76.52,74.74,75,485100,{"date":2148,"open":1314,"high":2149,"low":2150,"close":2084,"change":668,"percent_change":1357,"volume":2151,"transactions":9,"vwap":2084},"2025-09-22",75.81,74.95,406700,{"date":2153,"open":1797,"high":2154,"low":1370,"close":2155,"change":262,"percent_change":741,"volume":2156,"transactions":9,"vwap":2155},"2025-09-19",76.47,75.91,1225300,{"date":2158,"open":2159,"high":1285,"low":2159,"close":1278,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1278},"2025-09-18",74.43,2.26,3.05,512400,{"date":2164,"open":2165,"high":1333,"low":1923,"close":2165,"change":529,"percent_change":904,"volume":2166,"transactions":9,"vwap":2165},"2025-09-17",74.15,469500,{"date":2168,"open":2169,"high":1308,"low":1940,"close":2170,"change":445,"percent_change":1799,"volume":2171,"transactions":9,"vwap":2170},"2025-09-16",74.050003,73.76,543200,{"date":2173,"open":2159,"high":2174,"low":2175,"close":2176,"change":252,"percent_change":262,"volume":2177,"transactions":9,"vwap":2176},"2025-09-15",75.010002,73.82,74.010002,469300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2138,"change":445,"percent_change":121,"volume":2183,"transactions":9,"vwap":2138},"2025-09-12",74.47,74.9,73.99,338800,{"date":2185,"open":1913,"high":2186,"low":2187,"close":1316,"change":780,"percent_change":1455,"volume":2188,"transactions":9,"vwap":1316},"2025-09-11",74.79,73.67,392700,{"date":2190,"open":2014,"high":2191,"low":1974,"close":2192,"change":724,"percent_change":912,"volume":2193,"transactions":9,"vwap":2192},"2025-09-10",74.64,73.92,426400,{"date":2195,"open":2196,"high":2197,"low":2027,"close":1676,"change":2198,"percent_change":618,"volume":2199,"transactions":9,"vwap":1676},"2025-09-09",73.29,73.72,-0.22,452400,{"date":2201,"open":2202,"high":2015,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-08",74.14,72.86,73.6,-0.43,-0.58,362000,{"date":2209,"open":2127,"high":1917,"low":2210,"close":2211,"change":2212,"percent_change":740,"volume":2213,"transactions":9,"vwap":2211},"2025-09-05",73.47,74.029999,-0.44,368300,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2180,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2180},"2025-09-04",73.24,74.51,1.63,2.24,288700,{"date":2222,"open":2223,"high":2197,"low":2224,"close":1929,"change":38,"percent_change":358,"volume":2225,"transactions":9,"vwap":1929},"2025-09-03",72.51,72.31,257800,{"date":2227,"open":2228,"high":2229,"low":1966,"close":2230,"change":466,"percent_change":282,"volume":2231,"transactions":9,"vwap":2230},"2025-09-02",72.2,72.95,72.65,283400,{"date":2233,"open":2014,"high":2234,"low":2235,"close":1849,"change":251,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1849},"2025-08-29",74,72.94,-0.42,345900,{"date":2239,"open":2138,"high":2138,"low":2021,"close":2240,"change":847,"percent_change":251,"volume":2241,"transactions":9,"vwap":2240},"2025-08-28",73.59,355000,{"date":2243,"open":1953,"high":2244,"low":1953,"close":2175,"change":1040,"percent_change":832,"volume":2245,"transactions":9,"vwap":2175},"2025-08-27",74.31,395600,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":2218,"volume":2252,"transactions":9,"vwap":2250},"2025-08-26",71.64,73.53,73.019997,1.17,409000,{"date":2254,"open":1973,"high":2255,"low":2256,"close":2257,"change":1309,"percent_change":617,"volume":2258,"transactions":9,"vwap":2257},"2025-08-25",72.33,71.73,71.85,316200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-22",69.69,72.62,69.48,72.040001,2.95,4.27,837000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2035,"change":2206,"percent_change":389,"volume":2273,"transactions":9,"vwap":2035},"2025-08-21",69.31,69.78,69.010002,280700,{"date":2275,"open":1878,"high":2276,"low":2277,"close":2278,"change":968,"percent_change":262,"volume":2279,"transactions":9,"vwap":2278},"2025-08-20",70.27,68.92,69.67,392300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":687,"percent_change":95,"volume":2286,"transactions":9,"vwap":2285},"2025-08-19",69.73,70.94,69.7,70.019997,363600,{"date":2288,"open":2271,"high":2289,"low":1880,"close":2290,"change":38,"percent_change":1129,"volume":2291,"transactions":9,"vwap":2290},"2025-08-18",70.23,70.16,325000,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":292,"percent_change":2297,"volume":2130,"transactions":9,"vwap":2296},"2025-08-15",71.39,69.89,69.97,-1.84,{"date":2299,"open":2028,"high":2300,"low":2301,"close":2302,"change":968,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-14",71.34,70.51,71.28,-0.49,392800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-13",70.66,71.86,70.4,71.63,1.59,2.27,412900,{"date":2315,"open":2316,"high":1878,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-12",67.73,67.48,70.040001,2.86,4.26,366500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":455,"percent_change":1734,"volume":2328,"transactions":9,"vwap":2327},"2025-08-11",67.24,67.34,66.69,67.18,369100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-08",66.6,67.32,65.98,67.099998,1.08,1.64,453800,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":676,"percent_change":201,"volume":2343,"transactions":9,"vwap":2342},"2025-08-07",67.31,65.91,66.019997,385600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2348,"change":1686,"percent_change":2206,"volume":2349,"transactions":9,"vwap":2348},"2025-08-06",67.43,67.58,66.82,409500,{"date":2351,"open":2331,"high":2352,"low":2353,"close":2354,"change":145,"percent_change":1142,"volume":2355,"transactions":9,"vwap":2354},"2025-08-05",67.29,65.47,67.21,459100,{"date":2357,"open":2358,"high":2331,"low":2359,"close":2331,"change":1947,"percent_change":101,"volume":2360,"transactions":9,"vwap":2331},"2025-08-04",66.14,65.79,412400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2341,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2341},"2025-08-01",67.33,67.55,65.43,-2.44,-3.57,639700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1349,"percent_change":435,"volume":2375,"transactions":9,"vwap":2374},"2025-07-31",68.029999,68.94,67.5,68.35,794000,{"date":2377,"open":2378,"high":1890,"low":2379,"close":2380,"change":292,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-30",70.099998,68.48,68.63,-1.87,963900,{"date":2384,"open":2385,"high":2276,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-07-29",66.57,69.94,3.54,5.33,1220800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":116,"volume":2397,"transactions":9,"vwap":2395},"2025-07-28",66.099998,66.9,65.95,66.4,-0.02,700000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":912,"percent_change":839,"volume":2403,"transactions":9,"vwap":2401},"2025-07-25",65.58,66.42,64.64,614400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":668,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-24",66.21,66.58,65.46,65.68,-1.19,327900,{"date":2413,"open":2334,"high":2334,"low":2394,"close":2414,"change":1483,"percent_change":263,"volume":2415,"transactions":9,"vwap":2414},"2025-07-23",66.47,486300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":38,"percent_change":1874,"volume":2422,"transactions":9,"vwap":2421},"2025-07-22",66.55,67.46,66.38,66.87,386000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1466,"percent_change":200,"volume":2429,"transactions":9,"vwap":2428},"2025-07-21",67.45,67.85,66.62,66.68,251700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2325,"change":1173,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2325},"2025-07-18",67.69,67.83,66.89,-0.06,226900,{"date":2438,"open":2407,"high":2439,"low":2407,"close":2440,"change":518,"percent_change":2037,"volume":2441,"transactions":9,"vwap":2440},"2025-07-17",67.68,67.38,286000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":330,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-16",66.35,66.8,65.13,66.45,1.03,265400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-07-15",67.99,68.11,65.76,65.77,-2.57,-3.76,396600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-07-14",67.3,68.37,67.080002,68.34,0.89,1.32,319600,{"date":2469,"open":2470,"high":2471,"low":2414,"close":2425,"change":302,"percent_change":302,"volume":2472,"transactions":9,"vwap":2425},"2025-07-11",66.95,67.71,398300,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":1720,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-10",67.029999,68.099998,67.44,0.25,398000,{"date":2481,"open":2316,"high":2482,"low":2483,"close":2484,"change":72,"percent_change":1336,"volume":2485,"transactions":9,"vwap":2484},"2025-07-09",67.82,66.92,67.27,223200,{"date":2487,"open":2488,"high":2489,"low":2334,"close":2490,"change":38,"percent_change":1874,"volume":2491,"transactions":9,"vwap":2490},"2025-07-08",67.11,68.059998,67.22,421200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2475,"change":667,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2475},"2025-07-07",67.4,68.44,66.86,-1.05,324900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":330,"percent_change":368,"volume":2505,"transactions":9,"vwap":2504},"2025-07-03",67.64,68.18,66.85,67.74,223700,{"date":2507,"open":2428,"high":2508,"low":2509,"close":2510,"change":540,"percent_change":839,"volume":2511,"transactions":9,"vwap":2510},"2025-07-02",67.13,65.8,67.059998,384700,{"date":2513,"open":2514,"high":2490,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-01",64.3,66.31,1.61,2.49,383500,{"date":2520,"open":2446,"high":2365,"low":2521,"close":2522,"change":2198,"percent_change":1799,"volume":2523,"transactions":9,"vwap":2522},"2025-06-30",64.6,64.7,382300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1734,"percent_change":38,"volume":2530,"transactions":9,"vwap":2529},"2025-06-27",65.19,65.2,64.45,64.92,657500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1208,"percent_change":1215,"volume":2537,"transactions":9,"vwap":2536},"2025-06-26",63.38,64.89,63.23,64.8,290000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1280,"percent_change":1309,"volume":2544,"transactions":9,"vwap":2543},"2025-06-25",63.27,63.5,62.79,63.15,296000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2540,"change":1141,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2540},"2025-06-24",63.4,64.059998,62.89,1.23,339300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2311,"percent_change":1215,"volume":2558,"transactions":9,"vwap":2557},"2025-06-23",60.58,62.54,60.54,62.5,479600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2478,"percent_change":66,"volume":2565,"transactions":9,"vwap":2564},"2025-06-20",61.12,61.33,60.57,60.91,612700,{"date":2567,"open":2568,"high":2564,"low":2569,"close":2570,"change":21,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-18",59.66,59.54,60.66,1.52,263200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1387,"percent_change":1604,"volume":2579,"transactions":9,"vwap":2578},"2025-06-17",60,60.6,59.61,59.75,315800,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1309,"percent_change":251,"volume":2586,"transactions":9,"vwap":2585},"2025-06-16",61.39,61.54,60.41,60.53,356500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-06-13",61.4,61.59,60.46,60.72,-1.63,-2.61,418500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":445,"percent_change":1483,"volume":2602,"transactions":9,"vwap":2601},"2025-06-12",62.21,62.46,61.5,62.35,260800,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-11",63.54,63.55,62.22,62.6,-0.55,-0.87,215700,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2543,"change":540,"percent_change":989,"volume":2616,"transactions":9,"vwap":2543},"2025-06-10",62.43,63.66,211200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":904,"volume":2624,"transactions":9,"vwap":2622},"2025-06-09",62.18,63.16,62.029999,62.4,0.33,241700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1654,"volume":2632,"transactions":9,"vwap":2630},"2025-06-06",61.93,62.15,61.45,62.07,1.29,233300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2396,"percent_change":116,"volume":2639,"transactions":9,"vwap":2638},"2025-06-05",60.71,61.21,60.38,60.78,221800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":667,"percent_change":1153,"volume":2646,"transactions":9,"vwap":2645},"2025-06-04",61.29,61.62,60.68,60.8,232700,{"date":2648,"open":2592,"high":2649,"low":2650,"close":2651,"change":540,"percent_change":2550,"volume":2652,"transactions":9,"vwap":2651},"2025-06-03",61.86,60.4,61.51,301300,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":667,"percent_change":1047,"volume":2659,"transactions":9,"vwap":2658},"2025-06-02",61.14,61.16,60.22,60.76,303600,{"date":2661,"open":2643,"high":2662,"low":2663,"close":2664,"change":435,"percent_change":1466,"volume":2665,"transactions":9,"vwap":2664},"2025-05-30",61.8,60.95,61.47,358700,{"date":2667,"open":2668,"high":2668,"low":2582,"close":2669,"change":731,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-29",61.94,61.88,0.47,237000,{"date":2673,"open":2674,"high":2675,"low":2651,"close":2590,"change":1076,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2590},"2025-05-28",62.38,62.57,-1.71,354000,{"date":2679,"open":2680,"high":2681,"low":2582,"close":2682,"change":950,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-27",62.29,62.8,62.66,2.35,281400,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":628,"percent_change":688,"volume":2690,"transactions":9,"vwap":2689},"2025-05-23",59.85,61.36,61.22,370200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":251,"percent_change":262,"volume":2697,"transactions":9,"vwap":2696},"2025-05-22",61,61.95,60.82,61.31,325400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2643,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2643},"2025-05-21",62.12,62.52,61.34,-1.22,-1.94,586500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":418,"percent_change":1699,"volume":2712,"transactions":9,"vwap":2711},"2025-05-20",63.029999,63.29,62.71,62.84,223000,{"date":2714,"open":2715,"high":2533,"low":2716,"close":2717,"change":628,"percent_change":687,"volume":2718,"transactions":9,"vwap":2717},"2025-05-19",62.58,62.44,63.36,275900,{"date":2720,"open":2721,"high":2722,"low":127,"close":2723,"change":1720,"percent_change":1129,"volume":2724,"transactions":9,"vwap":2723},"2025-05-16",63.17,63.62,63.45,381100,{"date":2726,"open":2620,"high":2727,"low":2728,"close":2729,"change":1639,"percent_change":506,"volume":2730,"transactions":9,"vwap":2729},"2025-05-15",63.57,62.95,63.28,176200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":211,"volume":2738,"transactions":9,"vwap":2736},"2025-05-14",63.18,63.6,62.98,63.040001,-0.54,277700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":539,"percent_change":101,"volume":2745,"transactions":9,"vwap":2744},"2025-05-13",63.3,63.75,62.62,63.58,481400,{"date":2747,"open":2540,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-12",63.97,62.48,62.92,2.56,4.24,452200,{"date":2755,"open":2644,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1560,"volume":2760,"transactions":9,"vwap":2758},"2025-05-09",60.77,59.9,60.36,-0.32,185200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2644,"change":1882,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2644},"2025-05-08",59.99,61.11,59.87,2.1,386700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2198,"percent_change":252,"volume":2774,"transactions":9,"vwap":2773},"2025-05-07",60.24,60.47,59.23,59.43,297200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":211,"volume":2782,"transactions":9,"vwap":2780},"2025-05-06",59.38,60.29,58.91,59.65,-0.51,281600,{"date":2784,"open":2780,"high":2785,"low":2780,"close":2786,"change":2759,"percent_change":1560,"volume":2787,"transactions":9,"vwap":2786},"2025-05-05",61.13,60.16,289100,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":796,"percent_change":1215,"volume":2794,"transactions":9,"vwap":2793},"2025-05-02",59.82,60.92,59.39,60.48,390800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":528,"percent_change":1670,"volume":2801,"transactions":9,"vwap":2800},"2025-05-01",58.47,59.49,58.040001,58.94,885900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1483,"percent_change":1188,"volume":2808,"transactions":9,"vwap":2807},"2025-04-30",57.41,58.84,56.91,58.6,942000,{"date":2810,"open":2811,"high":2798,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-04-29",57.28,56.42,59,2.04,3.58,1006100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1961,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-04-28",55.96,57.060001,55.83,56.96,1.68,537200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1387,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-04-25",56.31,56.52,55.7,56.02,-1.37,211900,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2631,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-04-24",55.31,56.92,55.21,56.8,2.32,511100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1088,"percent_change":716,"volume":2847,"transactions":9,"vwap":2846},"2025-04-23",55.5,56.72,55.12,55.51,672400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2218,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-04-22",53.060001,54.36,52.66,54.0099983,3.11,437900,{"date":181,"open":2857,"high":2857,"low":177,"close":2858,"change":2212,"percent_change":389,"volume":2859,"transactions":9,"vwap":2858},52.82,52.38,402900]