[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCBG":3,"homepage-market-summary":35,"stock-historical-CCBG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCBG","2026-10-02",{"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},"Capital City Bank Group Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Capital City Bank Group Inc is a United States-based group engaged in Banking services, Trust and asset management services, and Brokerage services. The company operates in one segment with two principal services: Banking Services and Wealth Management Services. It offers retail and commercial banking business in the form of traditional deposit and credit services, asset management, trust, mortgage banking, merchant services, bank cards, data processing, and securities brokerage services, among others, through its banking offices in Florida, Georgia, and Alabama.","927","Tallahassee, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1748,1.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},49.66,49.2,49.72,49.17,48.8,0.86,1.76,54176.440115,3041,49.495,53.6,38.27,81641.00931549004,74.3,8136,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},34.83,67794,24744693.338188,37.52,"2025-04-22",[187,188,197,207,218,229,240,249,259,269,280,290,298,308,316,327,337,345,355,365,373,384,394,404,413,423,431,441,451,461,469,477,487,496,506,515,521,530,539,546,557,566,577,586,596,604,613,623,634,642,651,661,671,682,691,697,704,711,717,725,731,739,746,754,759,766,772,780,787,795,802,809,818,826,834,843,850,856,865,873,881,888,895,903,911,920,928,936,942,949,957,965,973,980,984,991,998,1005,1013,1019,1025,1031,1035,1041,1049,1054,1063,1069,1075,1080,1088,1093,1096,1102,1108,1116,1122,1128,1133,1138,1142,1147,1152,1159,1165,1173,1181,1188,1194,1200,1208,1216,1223,1230,1236,1244,1253,1262,1271,1278,1284,1291,1300,1307,1312,1318,1324,1331,1338,1342,1350,1359,1368,1374,1380,1387,1391,1399,1406,1409,1415,1420,1426,1433,1440,1443,1451,1458,1465,1471,1476,1485,1493,1500,1508,1515,1520,1527,1534,1540,1547,1552,1558,1561,1565,1571,1576,1583,1586,1592,1597,1600,1604,1607,1611,1616,1620,1627,1633,1637,1641,1646,1653,1659,1666,1671,1675,1681,1685,1694,1698,1702,1707,1711,1718,1724,1731,1738,1745,1752,1759,1764,1771,1777,1783,1791,1797,1803,1810,1817,1824,1831,1838,1845,1850,1857,1864,1871,1877,1883,1888,1895,1903,1911,1915,1920,1926,1928,1930,1935,1938,1945,1948,1952,1956,1960,1965,1971,1974,1978,1982,1987,1992,1994,1998,2001,2004,2009,2012,2017,2020,2024,2032,2037,2043,2047,2049,2052,2056,2061,2068,2072,2076,2080,2084,2090,2094,2099,2105,2110,2116,2121,2126,2130,2137,2144,2151,2156,2162,2168,2173,2178,2182,2187,2191,2193,2197,2202,2205,2210,2216,2220,2224,2229,2236,2240,2246,2253,2258,2263,2267,2274,2281,2289,2296,2302,2307,2313,2320,2327,2333,2338,2346,2354,2361,2366,2372,2377,2383,2387,2393,2400,2406,2412,2420,2424,2429,2433,2439,2443,2447,2451,2457,2463,2467,2474,2479,2484,2487,2495,2501,2508,2514,2518,2524],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",48.33,47.75,0.47,0.97,96204.324573,2379,48.4246,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",48.83,48.96,48.0901,-0.51,-1.04,72059.09037,1920,48.3289,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",49.4,49.425,48.55,48.84,-0.4,-0.81,78834.139282,2435,48.8633,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",49.63,50.01,49.15,49.24,-0.62,-1.24,118791.9875,2063,49.2785,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",49.31,49.9,49.3,49.86,0.55,1.12,59101.9935,2472,49.7089,{"date":241,"open":242,"high":243,"low":242,"close":231,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",48.89,49.6,0.56,1.15,66278.1682,2573,49.3169,{"date":250,"open":22,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",49.95,48.63,48.75,-0.98,-1.97,94585.851551,2852,49.1639,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",50.47,50.75,49.73,-0.46,-0.92,77375.869658,2869,49.9867,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",50.27,50.685,50.06,50.19,0.1,0.2,72310.3735,2597,50.2579,{"date":281,"open":251,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",50.21,48.98,50.09,-0.1,-0.2,164710.3925,2261,50.026,{"date":291,"open":292,"high":292,"low":293,"close":274,"change":294,"percent_change":275,"volume":295,"transactions":296,"vwap":297},"2026-09-17",50.44,49.76,0.05,85202.012711,2865,50.162,{"date":299,"open":300,"high":272,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",50.66,49.32,50.14,-0.44,-0.87,107020.95493,4122,50.1402,{"date":309,"open":310,"high":311,"low":284,"close":310,"change":117,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",50.58,51,-0.02,67571.333417,2381,50.5481,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",50.61,51.05,50.36,50.59,-0.11,-0.22,58646.470556,2337,50.6962,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":312,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",51.3,51.56,50.16,50.7,-0.04,67797.442708,2536,50.6702,{"date":338,"open":292,"high":339,"low":340,"close":341,"change":276,"percent_change":132,"volume":342,"transactions":343,"vwap":344},"2026-09-10",50.74,49.7,50.72,82481.322768,2514,50.4589,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",50.37,50.52,49.755,-0.15,-0.3,63177.820285,2054,50.2975,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",51.52,50.605,50.67,-1.17,-2.26,61498.65968,2072,50.8476,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":152,"percent_change":164,"volume":370,"transactions":371,"vwap":372},"2026-09-04",51.24,52.03,51.84,51695.939588,2237,51.7472,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",51.43,52.66,51.19,51.46,0.48,0.94,55060.591588,2529,51.5341,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",50.41,51.33,50.98,0.84,1.68,49903.062547,2509,51.0199,{"date":395,"open":396,"high":397,"low":398,"close":302,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",50.29,50.8,49.74,-0.34,-0.67,87875.517072,2876,50.1768,{"date":405,"open":406,"high":406,"low":292,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",51.35,50.48,-0.86,-1.68,78838.507291,1603,50.6125,{"date":414,"open":406,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",51.805,50.85,51.34,0.16,0.31,53996.057625,3857,51.3473,{"date":424,"open":397,"high":425,"low":426,"close":427,"change":275,"percent_change":276,"volume":428,"transactions":429,"vwap":430},"2026-08-27",51.27,50.26,51.18,38667.008932,3892,51.081,{"date":432,"open":433,"high":434,"low":341,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",51.12,51.265,51.08,-0.07,-0.14,47950.855176,2757,51.1035,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":264,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",51.64,51.95,50.92,51.15,-0.89,42530.955388,2996,51.2597,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":235,"volume":458,"transactions":459,"vwap":460},"2026-08-24",51.59,51.94,51.4,51.61,0.28,46893.442016,3230,51.6694,{"date":462,"open":463,"high":464,"low":465,"close":387,"change":117,"percent_change":312,"volume":466,"transactions":467,"vwap":468},"2026-08-21",51.49,51.85,50.86,81297.153276,3776,51.2676,{"date":470,"open":262,"high":471,"low":472,"close":417,"change":157,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",51.485,50.63,0.69,80849.330114,3853,51.207,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":254,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",51.97,52.4,50.91,50.99,-1.89,78220.474336,4061,51.2508,{"date":488,"open":489,"high":490,"low":491,"close":479,"change":492,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",52.16,52.44,51.68,0,68172.354197,2968,51.9562,{"date":497,"open":498,"high":499,"low":500,"close":479,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",52.29,53.1199,51.96,-0.52,-0.99,63785.335953,4105,52.1959,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":492,"percent_change":492,"volume":512,"transactions":513,"vwap":514},"2026-08-14",52.48,52.715,51.9067,52.49,61611.557372,2167,52.3713,{"date":516,"open":490,"high":517,"low":498,"close":511,"change":418,"percent_change":419,"volume":518,"transactions":519,"vwap":520},"2026-08-13",53.455,54347.507021,2760,52.5244,{"date":522,"open":454,"high":523,"low":454,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",52.6727,52.33,0.43,0.83,57348.527484,2517,52.3448,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":132,"percent_change":137,"volume":536,"transactions":537,"vwap":538},"2026-08-11",51.65,52.195,51.465,51.9,47871.687686,1642,51.9423,{"date":540,"open":330,"high":489,"low":541,"close":542,"change":202,"percent_change":254,"volume":543,"transactions":544,"vwap":545},"2026-08-10",51.25,51.5,44663.976757,2158,51.5475,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",52.18,52.31,50.9814,52.01,-0.25,-0.48,61472.217626,2856,51.9944,{"date":558,"open":559,"high":30,"low":560,"close":561,"change":333,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",52.7,52.05,52.26,-0.08,77002.157043,3531,52.5559,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",52.69,53.1,52.14,52.3,-0.39,-0.74,114916.519519,2625,52.4881,{"date":578,"open":579,"high":569,"low":580,"close":568,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",52.36,52.025,0.23,0.44,74127.494575,3025,52.7378,{"date":587,"open":588,"high":589,"low":479,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",52.38,52.775,52.46,0.59,1.14,94275.837988,3414,52.4596,{"date":597,"open":406,"high":560,"low":598,"close":599,"change":600,"percent_change":244,"volume":601,"transactions":602,"vwap":603},"2026-07-31",51.01,51.87,0.29,48706.456981,2434,51.7923,{"date":605,"open":588,"high":606,"low":607,"close":608,"change":609,"percent_change":409,"volume":610,"transactions":611,"vwap":612},"2026-07-30",53.14,51.54,51.58,-0.88,104135.556574,3370,52.2078,{"date":614,"open":615,"high":616,"low":617,"close":590,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",52.42,53.09,50.62,-0.38,-0.72,88068.073908,3229,52.5355,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",52.24,53.42,51.81,52.84,0.77,1.48,83837.769693,2983,52.9359,{"date":635,"open":551,"high":511,"low":636,"close":637,"change":192,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",51.685,52.07,0.91,81808.044726,2710,52.0607,{"date":643,"open":644,"high":580,"low":300,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",51.03,51.6,0.65,1.28,59662.436222,2546,51.684,{"date":652,"open":653,"high":644,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",50.35,49.525,50.95,0.02,0.04,84542.776014,4196,50.5271,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",52.22,50.38,50.93,-0.9,-1.74,177630.249662,4154,50.9611,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",50.82,52.2,50.18,51.83,1.9,3.81,166136.278635,4591,51.3066,{"date":683,"open":396,"high":684,"low":398,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",50.995,49.93,-0.43,-0.85,141366.979799,4572,50.1176,{"date":692,"open":388,"high":693,"low":694,"close":320,"change":265,"percent_change":695,"volume":696,"transactions":9,"vwap":320},"2026-07-17",51.36,49.99,-1.79,76600,{"date":698,"open":699,"high":378,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",49.35,51.28,1.53,3.08,58200,{"date":705,"open":706,"high":707,"low":23,"close":708,"change":709,"percent_change":526,"volume":710,"transactions":9,"vwap":708},"2026-07-15",49.34,49.97,49.75,0.41,59000,{"date":712,"open":398,"high":713,"low":714,"close":706,"change":715,"percent_change":224,"volume":716,"transactions":9,"vwap":706},"2026-07-14",50.029999,49.21,-0.31,76300,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":112,"volume":724,"transactions":9,"vwap":722},"2026-07-13",49.62,50,49.07,49.65,0.03,64400,{"date":726,"open":222,"high":263,"low":727,"close":719,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":719},"2026-07-10",48.81,0.3,0.61,63100,{"date":732,"open":733,"high":734,"low":735,"close":301,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":301},"2026-07-09",48.28,49.33,48.15,1.2,2.49,63500,{"date":740,"open":212,"high":212,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",47.63,48.12,-0.93,-1.9,90100,{"date":747,"open":748,"high":749,"low":733,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",49.96,52.099998,49.049999,-0.47,-0.95,71200,{"date":755,"open":340,"high":756,"low":231,"close":757,"change":322,"percent_change":323,"volume":758,"transactions":9,"vwap":757},"2026-07-06",50.6,49.52,67000,{"date":760,"open":761,"high":332,"low":762,"close":220,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":220},"2026-07-02",50.51,49.16,-0.64,-1.27,108400,{"date":767,"open":719,"high":768,"low":721,"close":271,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":271},"2026-07-01",50.68,0.85,1.72,96500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":553,"volume":779,"transactions":9,"vwap":777},"2026-06-30",49.64,49.82,48.82,49.42,-0.24,84900,{"date":781,"open":782,"high":783,"low":784,"close":20,"change":785,"percent_change":763,"volume":786,"transactions":9,"vwap":20},"2026-06-29",49.8,50.25,48.99,-0.32,99400,{"date":788,"open":253,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",51.040001,48.35,49.98,1.41,2.9,469100,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":656,"volume":801,"transactions":9,"vwap":799},"2026-06-25",49.5,48.25,48.57,0.01,92600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":58,"percent_change":94,"volume":808,"transactions":9,"vwap":807},"2026-06-24",48.48,48.77,48.099998,48.56,91300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",47.049999,48.17,46.66,48.07,1.21,2.58,80000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":224,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",47.36,47.9,46.56,46.86,-1.31,86400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":638,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-18",47.11,47.8,46.099998,47.48,1.95,354200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",46.21,46.97,45.9,46.57,0.17,0.37,143300,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":457,"volume":849,"transactions":9,"vwap":847},"2026-06-16",46.98,45.27,46.4,0.13,120200,{"date":851,"open":852,"high":735,"low":830,"close":853,"change":687,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",47.3,46.27,-1.8,99700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",46.28,47.32,45.97,47.12,0.76,1.64,98100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":294,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-11",46.49,47.31,45.81,46.36,0.11,84400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":473,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-10",45.95,46.62,45.62,46.31,1.51,67100,{"date":882,"open":883,"high":884,"low":885,"close":877,"change":841,"percent_change":886,"volume":887,"transactions":9,"vwap":877},"2026-06-09",45.55,46.59,45.54,0.82,54400,{"date":889,"open":890,"high":838,"low":891,"close":892,"change":893,"percent_change":286,"volume":894,"transactions":9,"vwap":892},"2026-06-08",45.36,45.07,45.25,-0.09,45700,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",44.25,45.7,45.34,1.09,2.46,91700,{"date":904,"open":905,"high":906,"low":907,"close":897,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":897},"2026-06-04",44.18,45.15,44.09,0.62,1.42,123200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",44.6,44.88,43.57,43.63,-1.26,-2.81,62300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":728,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-02",44.35,45.0099983,44.34,44.89,0.67,86900,{"date":929,"open":891,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",45.75,44.27,44.59,-1.05,-2.3,49500,{"date":937,"open":938,"high":853,"low":939,"close":940,"change":572,"percent_change":687,"volume":941,"transactions":9,"vwap":940},"2026-05-29",46.23,45.59,45.64,115100,{"date":943,"open":944,"high":945,"low":838,"close":946,"change":947,"percent_change":948,"volume":927,"transactions":9,"vwap":946},"2026-05-28",46.39,46.67,46.029999,-0.5,-1.07,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":840,"volume":956,"transactions":9,"vwap":954},"2026-05-27",46.25,46.74,46.07,46.53,0.08,68800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":657,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-26",46.48,46.96,45.99,46.45,0.09,121500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":716,"transactions":9,"vwap":970},"2026-05-22",46.84,47.17,46.19,46.41,-0.27,-0.58,{"date":974,"open":867,"high":975,"low":976,"close":977,"change":978,"percent_change":709,"volume":979,"transactions":9,"vwap":977},"2026-05-21",46.82,45.47,46.68,0.19,61800,{"date":981,"open":946,"high":960,"low":946,"close":867,"change":982,"percent_change":900,"volume":983,"transactions":9,"vwap":867},"2026-05-20",0.5,68400,{"date":985,"open":986,"high":987,"low":988,"close":961,"change":723,"percent_change":989,"volume":990,"transactions":9,"vwap":961},"2026-05-19",46.040001,46.3,45.74,0.07,78800,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":982,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-18",45.3,46.15,45.96,1.1,53500,{"date":999,"open":838,"high":838,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-15",45.23,45.46,-0.68,-1.47,51900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":419,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-14",46.060001,46.42,46.049999,46.14,0.68,55000,{"date":1014,"open":875,"high":1015,"low":883,"close":1016,"change":1017,"percent_change":1018,"volume":753,"transactions":9,"vwap":1016},"2026-05-13",46.29,45.83,-0.12,-0.26,{"date":1020,"open":1021,"high":1022,"low":1023,"close":875,"change":286,"percent_change":686,"volume":1024,"transactions":9,"vwap":875},"2026-05-12",46.18,46.33,45.39,55900,{"date":1026,"open":845,"high":1027,"low":1028,"close":994,"change":400,"percent_change":1029,"volume":1030,"transactions":9,"vwap":994},"2026-05-11",47.02,46.09,-1.43,43600,{"date":1032,"open":884,"high":1033,"low":858,"close":975,"change":581,"percent_change":58,"volume":1034,"transactions":9,"vwap":975},"2026-05-08",46.85,61600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":884,"change":312,"percent_change":333,"volume":1040,"transactions":9,"vwap":884},"2026-05-07",46.79,47.099998,46.44,82600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":728,"volume":1048,"transactions":9,"vwap":1046},"2026-05-06",46.93,47.42,46.46,46.61,0.14,85500,{"date":1050,"open":953,"high":813,"low":953,"close":1051,"change":926,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",46.47,1.46,43200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-04",46.35,46.75,43.95,45.8,-0.77,-1.65,59200,{"date":1064,"open":1065,"high":1033,"low":1066,"close":839,"change":132,"percent_change":1067,"volume":1068,"transactions":9,"vwap":839},"2026-05-01",46.2,45.71,0.87,59500,{"date":1070,"open":869,"high":1071,"low":869,"close":1072,"change":275,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-30",46.5,46.17,0.22,47100,{"date":1076,"open":811,"high":811,"low":1077,"close":953,"change":764,"percent_change":1078,"volume":1079,"transactions":9,"vwap":953},"2026-04-29",45.66,-2.68,94600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":629,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",46.76,47.71,46.72,47.34,1.65,74800,{"date":1089,"open":953,"high":1090,"low":953,"close":839,"change":1091,"percent_change":638,"volume":1092,"transactions":9,"vwap":839},"2026-04-27",46.92,0.42,64500,{"date":1094,"open":1007,"high":1008,"low":1016,"close":994,"change":437,"percent_change":351,"volume":1095,"transactions":9,"vwap":994},"2026-04-24",75000,{"date":1097,"open":1098,"high":878,"low":1099,"close":1015,"change":886,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1015},"2026-04-23",45.58,45.29,1.8,101700,{"date":1103,"open":1104,"high":1105,"low":846,"close":976,"change":1060,"percent_change":1106,"volume":1107,"transactions":9,"vwap":976},"2026-04-22",46.38,47.14,-1.67,125000,{"date":1109,"open":1110,"high":1111,"low":860,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-21",47.0099983,48.72,46.24,-0.66,-1.41,106200,{"date":1117,"open":852,"high":1118,"low":1119,"close":1120,"change":989,"percent_change":1121,"volume":1087,"transactions":9,"vwap":1120},"2026-04-20",48.78,44.37,46.9,0.15,{"date":1123,"open":1046,"high":1124,"low":867,"close":1125,"change":629,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-17",47.69,46.83,1.67,123500,{"date":1129,"open":951,"high":1045,"low":860,"close":1007,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1007},"2026-04-16",-0.37,-0.8,69200,{"date":1134,"open":839,"high":1057,"low":969,"close":1135,"change":1136,"percent_change":399,"volume":1137,"transactions":9,"vwap":1135},"2026-04-15",46.43,-0.16,60200,{"date":1139,"open":1140,"high":1084,"low":961,"close":884,"change":1017,"percent_change":1018,"volume":1141,"transactions":9,"vwap":884},"2026-04-14",46.63,73400,{"date":1143,"open":1051,"high":1144,"low":951,"close":1145,"change":728,"percent_change":646,"volume":1146,"transactions":9,"vwap":1145},"2026-04-13",46.91,46.71,60300,{"date":1148,"open":839,"high":1149,"low":860,"close":970,"change":1150,"percent_change":1060,"volume":1151,"transactions":9,"vwap":970},"2026-04-10",47,-0.36,104200,{"date":1153,"open":1154,"high":1090,"low":1155,"close":1156,"change":72,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-09",45.77,45.73,46.77,1.96,124200,{"date":1160,"open":875,"high":944,"low":1161,"close":1162,"change":244,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-08",45.2,45.87,1.24,268500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":792,"volume":1172,"transactions":9,"vwap":1170},"2026-04-07",44.63,45.38,44.62,45.31,0.63,176200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":192,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",44.02,44.84,42.97,44.68,1.06,47400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":152,"percent_change":1067,"volume":1187,"transactions":9,"vwap":1186},"2026-04-02",43.2,44.33,42.9,44.21,80500,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":841,"percent_change":769,"volume":1193,"transactions":9,"vwap":1192},"2026-04-01",43.46,44.32,43.83,88700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1190,"change":1047,"percent_change":147,"volume":1199,"transactions":9,"vwap":1190},"2026-03-31",43.6,43.79,43.080002,101600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":728,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-30",43.25,43.49,42.99,43.32,0.7,108500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-27",43.09,43.16,42.78,43.02,-0.35,74200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":582,"percent_change":94,"volume":1222,"transactions":9,"vwap":1221},"2026-03-26",42.69,43.42,42.27,43.37,77000,{"date":1224,"open":1225,"high":1219,"low":1226,"close":1227,"change":893,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-25",43.36,42.81,42.93,-0.21,85600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1213,"change":275,"percent_change":581,"volume":1235,"transactions":9,"vwap":1213},"2026-03-24",42.34,43.74,42.25,119200,{"date":1237,"open":1212,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-23",43.51,42.72,42.92,1.04,2.48,128600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",42.09,42.32,41.59,41.88,-0.29,-0.69,592200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-19",41.45,42.38,41.040001,42.17,0.6,1.44,163800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-18",41.96,42.4,41.21,41.57,-0.56,-1.33,117300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":202,"percent_change":1277,"volume":1199,"transactions":9,"vwap":1276},"2026-03-17",42.8,43.040001,41.98,42.13,-1.2,{"date":1279,"open":1280,"high":1281,"low":1234,"close":1282,"change":132,"percent_change":1283,"volume":990,"transactions":9,"vwap":1282},"2026-03-16",42.49,42.83,42.64,0.95,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":893,"percent_change":1228,"volume":1290,"transactions":9,"vwap":1289},"2026-03-13",42.6,42.89,41.92,42.24,76700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",41.32,42.39,41.27,42.33,0.34,0.81,148800,{"date":1301,"open":1296,"high":1302,"low":1303,"close":1304,"change":1214,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-11",42.53,41.47,41.99,-0.83,148200,{"date":1308,"open":1309,"high":1185,"low":1310,"close":1232,"change":286,"percent_change":751,"volume":1311,"transactions":9,"vwap":1232},"2026-03-10",42.2,41.75,94400,{"date":1313,"open":1314,"high":1273,"low":1315,"close":1316,"change":323,"percent_change":202,"volume":1317,"transactions":9,"vwap":1316},"2026-03-09",42,41.37,42.54,207800,{"date":1319,"open":1320,"high":1273,"low":1321,"close":1322,"change":457,"percent_change":142,"volume":1323,"transactions":9,"vwap":1322},"2026-03-06",41.64,40.9,42.76,105800,{"date":1325,"open":1326,"high":1327,"low":1265,"close":1328,"change":687,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-05",43.0099983,43.82,42.48,-1.96,50500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1171,"volume":1087,"transactions":9,"vwap":1336},"2026-03-04",43.43,43.77,43.029999,43.33,0.27,{"date":1339,"open":1286,"high":1203,"low":1309,"close":1340,"change":552,"percent_change":972,"volume":1341,"transactions":9,"vwap":1340},"2026-03-03",43.060001,87000,{"date":1343,"open":1344,"high":1345,"low":1294,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-02",42.5,43.89,43.31,0.46,1.07,95600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-27",43.34,43.47,42.42,42.85,-0.53,-1.22,140600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-26",43.68,44.14,42.87,43.38,-0.18,-0.41,58800,{"date":1369,"open":1286,"high":1370,"low":1371,"close":1370,"change":792,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-25",43.56,42.45,3.35,73200,{"date":1375,"open":1376,"high":1377,"low":1267,"close":1378,"change":1337,"percent_change":1379,"volume":779,"transactions":9,"vwap":1378},"2026-02-24",41.73,42.29,42.15,0.64,{"date":1381,"open":1274,"high":1382,"low":1383,"close":1249,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1249},"2026-02-23",43.29,41.61,-1.11,-2.58,71300,{"date":1388,"open":1344,"high":1389,"low":1344,"close":1204,"change":1347,"percent_change":17,"volume":1390,"transactions":9,"vwap":1204},"2026-02-20",43.15,71000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1302,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1302},"2026-02-19",42.02,42.62,41.94,0.24,0.57,51100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1377,"change":1404,"percent_change":1003,"volume":1405,"transactions":9,"vwap":1377},"2026-02-18",42.77,43.44,42.12,-0.63,95800,{"date":1407,"open":1177,"high":1221,"low":1286,"close":1240,"change":275,"percent_change":581,"volume":1408,"transactions":9,"vwap":1240},"2026-02-17",56800,{"date":1410,"open":1185,"high":1411,"low":1412,"close":1413,"change":955,"percent_change":978,"volume":1414,"transactions":9,"vwap":1413},"2026-02-13",43.099998,42.37,42.82,84300,{"date":1416,"open":1287,"high":1411,"low":1249,"close":1417,"change":1073,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-12",42.74,0.52,94200,{"date":1421,"open":1226,"high":1422,"low":1309,"close":1423,"change":437,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-11",43.53,42.52,-0.33,117800,{"date":1427,"open":1428,"high":1429,"low":1423,"close":1430,"change":202,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-10",42.98,43.88,42.66,-1.18,165800,{"date":1434,"open":1435,"high":1436,"low":1340,"close":1437,"change":399,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-09",43.35,44.12,43.17,-0.78,123000,{"date":1441,"open":1334,"high":922,"low":1413,"close":1238,"change":1442,"percent_change":379,"volume":1215,"transactions":9,"vwap":1238},"2026-02-06",0.21,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":294,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-05",43.28,44.040001,43.07,43.3,0.12,93100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1202,"change":709,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1202},"2026-02-04",43.11,43.69,42.59,0.96,57000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":419,"percent_change":43,"volume":1464,"transactions":9,"vwap":1463},"2026-02-03",42.36,43.13,42.07,42.84,75800,{"date":1466,"open":1467,"high":1177,"low":1468,"close":1302,"change":629,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1302},"2026-02-02",41.56,41.34,1.84,85200,{"date":1472,"open":1266,"high":1393,"low":1473,"close":1474,"change":1297,"percent_change":886,"volume":1475,"transactions":9,"vwap":1474},"2026-01-30",41.2,41.76,96900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-29",40.46,41.53,40.45,41.42,1.25,3.11,150800,{"date":1486,"open":1487,"high":1288,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-28",41.55,39.26,40.17,-2.19,-5.17,164700,{"date":1494,"open":1346,"high":1495,"low":1496,"close":1460,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1460},"2026-01-27",43.97,41.93,-2.28,-5.11,130300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":164,"volume":1507,"transactions":9,"vwap":1505},"2026-01-26",44.23,44.95,43.92,44.64,0.33,113900,{"date":1509,"open":838,"high":838,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-23",44,44.31,-1.83,-3.97,74300,{"date":1516,"open":1517,"high":1125,"low":1518,"close":1010,"change":418,"percent_change":157,"volume":1519,"transactions":9,"vwap":1010},"2026-01-22",45.89,44.4,50400,{"date":1521,"open":924,"high":1522,"low":1436,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-21",46,45.98,2.01,4.57,64600,{"date":1528,"open":1504,"high":1529,"low":1530,"close":1495,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1495},"2026-01-20",44.61,43.9,-0.6,-1.35,48000,{"date":1535,"open":1167,"high":1536,"low":931,"close":1537,"change":1538,"percent_change":1250,"volume":1539,"transactions":9,"vwap":1537},"2026-01-16",45.18,44.57,-0.13,99500,{"date":1541,"open":1402,"high":1542,"low":1402,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-15",44.94,44.7,0.99,2.26,59800,{"date":1548,"open":1549,"high":1345,"low":1550,"close":1551,"change":978,"percent_change":582,"volume":1330,"transactions":9,"vwap":1551},"2026-01-14",43.62,43.18,43.71,{"date":1553,"open":1363,"high":1554,"low":1286,"close":1555,"change":908,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-13",43.59,43.52,1.45,72900,{"date":1559,"open":1430,"high":1335,"low":1282,"close":1185,"change":312,"percent_change":1560,"volume":1132,"transactions":9,"vwap":1185},"2026-01-12",-0.05,{"date":1562,"open":1563,"high":1167,"low":1463,"close":1240,"change":618,"percent_change":609,"volume":1564,"transactions":9,"vwap":1240},"2026-01-09",43.23,46200,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1448,"change":646,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1448},"2026-01-08",42.47,43.64,1.52,39000,{"date":1572,"open":1218,"high":1573,"low":1264,"close":1574,"change":312,"percent_change":1560,"volume":1575,"transactions":9,"vwap":1574},"2026-01-07",43.41,42.65,37600,{"date":1577,"open":1578,"high":1579,"low":1378,"close":1580,"change":562,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-06",42.55,42.71,42.67,-0.19,65000,{"date":1584,"open":1247,"high":1370,"low":1234,"close":1585,"change":525,"percent_change":94,"volume":1514,"transactions":9,"vwap":1585},"2026-01-05",42.75,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1247,"change":552,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1247},"2026-01-02",43.21,41.9,-0.59,90700,{"date":1593,"open":1344,"high":1579,"low":1594,"close":1595,"change":989,"percent_change":418,"volume":1596,"transactions":9,"vwap":1595},"2025-12-31",42.26,42.57,90600,{"date":1598,"open":1177,"high":1177,"low":1378,"close":1344,"change":323,"percent_change":202,"volume":1599,"transactions":9,"vwap":1344},"2025-12-30",54700,{"date":1601,"open":1282,"high":1363,"low":1602,"close":1239,"change":275,"percent_change":581,"volume":1603,"transactions":9,"vwap":1239},"2025-12-29",42.18,61900,{"date":1605,"open":1411,"high":1389,"low":1578,"close":1394,"change":778,"percent_change":1268,"volume":1606,"transactions":9,"vwap":1394},"2025-12-26",40700,{"date":1608,"open":1340,"high":1453,"low":1316,"close":1609,"change":437,"percent_change":1424,"volume":1610,"transactions":9,"vwap":1609},"2025-12-24",42.86,26700,{"date":1612,"open":1445,"high":1334,"low":1613,"close":1613,"change":1614,"percent_change":917,"volume":1615,"transactions":9,"vwap":1613},"2025-12-23",43,-0.55,53300,{"date":1617,"open":1454,"high":922,"low":1573,"close":1618,"change":552,"percent_change":1619,"volume":1615,"transactions":9,"vwap":1618},"2025-12-22",43.55,-0.57,{"date":1621,"open":1622,"high":1623,"low":1422,"close":1624,"change":824,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-19",44.9,45.029999,43.8,-2.9,146600,{"date":1628,"open":1000,"high":1629,"low":1622,"close":1630,"change":1396,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-18",45.48,45.11,0.53,55400,{"date":1634,"open":1635,"high":899,"low":1169,"close":1636,"change":112,"percent_change":848,"volume":1367,"transactions":9,"vwap":1636},"2025-12-17",44.71,44.87,{"date":1638,"open":1639,"high":1639,"low":1550,"close":1640,"change":294,"percent_change":871,"volume":1390,"transactions":9,"vwap":1640},"2025-12-16",45.17,44.81,{"date":1642,"open":1168,"high":1643,"low":1644,"close":1645,"change":1136,"percent_change":1150,"volume":855,"transactions":9,"vwap":1645},"2025-12-15",45.63,44.38,44.76,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1631,"percent_change":65,"volume":1652,"transactions":9,"vwap":1651},"2025-12-12",44.5,45,43.84,44.92,106000,{"date":1654,"open":1446,"high":1655,"low":1656,"close":1657,"change":1337,"percent_change":729,"volume":1658,"transactions":9,"vwap":1657},"2025-12-11",44.85,43.94,44.39,82700,{"date":1660,"open":1661,"high":1662,"low":1287,"close":1436,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1436},"2025-12-10",42.95,44.36,1.61,3.79,73500,{"date":1667,"open":1594,"high":1273,"low":1234,"close":1668,"change":1669,"percent_change":769,"volume":1670,"transactions":9,"vwap":1668},"2025-12-09",42.51,0.36,46400,{"date":1672,"open":1496,"high":1265,"low":1673,"close":1378,"change":1669,"percent_change":25,"volume":1674,"transactions":9,"vwap":1378},"2025-12-08",41.54,69600,{"date":1676,"open":1294,"high":1344,"low":1248,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-05",41.79,-0.75,-1.76,69100,{"date":1682,"open":1273,"high":1437,"low":1423,"close":1316,"change":399,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1316},"2025-12-04",-0.79,46000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-03",42.23,42.91,42.22,42.88,0.88,2.1,38500,{"date":1695,"open":1258,"high":1687,"low":1696,"close":1314,"change":1073,"percent_change":1631,"volume":1697,"transactions":9,"vwap":1314},"2025-12-02",39.28,34500,{"date":1699,"open":1473,"high":1403,"low":1473,"close":1700,"change":437,"percent_change":1424,"volume":1701,"transactions":9,"vwap":1700},"2025-12-01",41.78,52700,{"date":1703,"open":1704,"high":1344,"low":1705,"close":1288,"change":618,"percent_change":666,"volume":1706,"transactions":9,"vwap":1288},"2025-11-28",42.3,41.66,21400,{"date":1708,"open":1246,"high":1344,"low":1709,"close":1704,"change":800,"percent_change":656,"volume":1710,"transactions":9,"vwap":1704},"2025-11-26",41.87,42500,{"date":1712,"open":1713,"high":1567,"low":1714,"close":1377,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1377},"2025-11-25",40.96,40.85,1.27,3.1,53400,{"date":1719,"open":1468,"high":1720,"low":1721,"close":1722,"change":1130,"percent_change":447,"volume":1723,"transactions":9,"vwap":1722},"2025-11-24",41.67,40.82,41.02,72200,{"date":1725,"open":1726,"high":1705,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-21",39.93,41.39,1.39,3.47,77400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":192,"percent_change":65,"volume":1737,"transactions":9,"vwap":1736},"2025-11-20",40.049999,40.66,39.84,40,82400,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":989,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-19",39.87,39.24,39.53,0.18,39600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":492,"percent_change":492,"volume":1751,"transactions":9,"vwap":1750},"2025-11-18",39.89,39.91,39.4,39.46,49600,{"date":1753,"open":1754,"high":1721,"low":1755,"close":1750,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1750},"2025-11-17",40.73,39.38,-1.38,-3.38,32600,{"date":1760,"open":1736,"high":1321,"low":1736,"close":1761,"change":1762,"percent_change":436,"volume":1763,"transactions":9,"vwap":1761},"2025-11-14",40.84,-0.03,35100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":312,"percent_change":1560,"volume":1770,"transactions":9,"vwap":1769},"2025-11-13",40.83,41.23,40.49,40.87,42000,{"date":1772,"open":1714,"high":1773,"low":1774,"close":1775,"change":117,"percent_change":312,"volume":1776,"transactions":9,"vwap":1775},"2025-11-12",41.26,40.67,40.89,28800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1321,"change":848,"percent_change":147,"volume":1782,"transactions":9,"vwap":1321},"2025-11-11",40.92,41.33,40.44,57200,{"date":1784,"open":1785,"high":1713,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-10",40.48,39.86,40.77,0.71,1.77,52000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":157,"percent_change":1691,"volume":1533,"transactions":9,"vwap":1796},"2025-11-07",39.79,40.18,39.55,40.060001,{"date":1798,"open":1747,"high":1799,"low":1800,"close":1801,"change":1356,"percent_change":1802,"volume":1770,"transactions":9,"vwap":1801},"2025-11-06",40.2,39.27,39.71,-1.32,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":862,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-05",39.69,40.35,40.24,1.93,39800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":963,"percent_change":581,"volume":1816,"transactions":9,"vwap":1815},"2025-11-04",39.13,39.62,38.79,39.48,38700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":58,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-03",38.75,39.39,38.55,1.26,45600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":351,"percent_change":1060,"volume":1830,"transactions":9,"vwap":1829},"2025-10-31",38.83,39.22,38.6,38.9,36600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":323,"percent_change":1268,"volume":1837,"transactions":9,"vwap":1836},"2025-10-30",39.23,39.61,39.19,39.2,22300,{"date":1839,"open":1840,"high":1721,"low":1841,"close":1842,"change":1277,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-29",40.38,38.95,39.42,-2.95,60100,{"date":1846,"open":1847,"high":1766,"low":1847,"close":1848,"change":600,"percent_change":1849,"volume":1776,"transactions":9,"vwap":1848},"2025-10-28",40.31,40.62,0.72,{"date":1851,"open":1852,"high":1704,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":710,"transactions":9,"vwap":1854},"2025-10-27",41.5,40.3,40.33,-1.03,-2.49,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1011,"percent_change":1126,"volume":1863,"transactions":9,"vwap":1862},"2025-10-24",40.94,41.44,40.71,41.36,45300,{"date":1865,"open":1303,"high":1866,"low":1867,"close":1868,"change":351,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-23",41.6,40.37,40.68,-0.73,40900,{"date":1872,"open":1840,"high":1873,"low":1796,"close":1874,"change":1298,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-22",41.41,40.98,2.02,40000,{"date":1878,"open":1775,"high":1879,"low":31,"close":1489,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1489},"2025-10-21",41.12,-0.82,-2,46800,{"date":1884,"open":1796,"high":1257,"low":1736,"close":1885,"change":94,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-20",40.99,2.55,45900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":982,"percent_change":1715,"volume":1894,"transactions":9,"vwap":1893},"2025-10-17",39.6,40.52,39.17,39.97,54100,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-16",41.35,39.21,39.47,-1.99,-4.8,41500,{"date":1904,"open":1905,"high":1281,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-15",42.7,41.31,41.46,-1.09,-2.56,48700,{"date":1912,"open":1734,"high":1430,"low":1734,"close":1578,"change":1260,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1578},"2025-10-14",3.5,58700,{"date":1916,"open":1780,"high":1780,"low":1917,"close":1918,"change":1506,"percent_change":1298,"volume":1919,"transactions":9,"vwap":1918},"2025-10-13",40.64,41.11,40300,{"date":1921,"open":1922,"high":1585,"low":1754,"close":1923,"change":1003,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-10",42.46,40.78,-3.48,68100,{"date":1927,"open":1256,"high":1344,"low":1275,"close":1234,"change":1214,"percent_change":1880,"volume":1012,"transactions":9,"vwap":1234},"2025-10-09",{"date":1929,"open":1204,"high":1435,"low":1247,"close":1286,"change":436,"percent_change":1136,"volume":1062,"transactions":9,"vwap":1286},"2025-10-08",{"date":1931,"open":1363,"high":1219,"low":1932,"close":1580,"change":572,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1580},"2025-10-07",42.63,-0.91,60000,{"date":1936,"open":1316,"high":1219,"low":1294,"close":1340,"change":862,"percent_change":1100,"volume":1937,"transactions":9,"vwap":1340},"2025-10-06",64300,{"date":1939,"open":1940,"high":1905,"low":1941,"close":1704,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1704},"2025-10-03",42.0099983,41.97,0.51,1.22,57700,{"date":1946,"open":1467,"high":1589,"low":1947,"close":1677,"change":657,"percent_change":275,"volume":1582,"transactions":9,"vwap":1677},"2025-10-02",41.15,{"date":1949,"open":1255,"high":1395,"low":1950,"close":1310,"change":333,"percent_change":285,"volume":1951,"transactions":9,"vwap":1310},"2025-10-01",41.16,59100,{"date":1953,"open":1248,"high":1954,"low":1955,"close":1677,"change":294,"percent_change":1449,"volume":1717,"transactions":9,"vwap":1677},"2025-09-30",41.89,41.28,{"date":1957,"open":1585,"high":1585,"low":1907,"close":1958,"change":609,"percent_change":1959,"volume":1615,"transactions":9,"vwap":1958},"2025-09-29",41.74,-2.06,{"date":1961,"open":1574,"high":1661,"low":1962,"close":1394,"change":871,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1394},"2025-09-26",42.43,0.26,31500,{"date":1966,"open":1967,"high":1968,"low":1220,"close":1668,"change":947,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1668},"2025-09-25",42.79,43.049999,-1.16,30000,{"date":1972,"open":1447,"high":1973,"low":1394,"close":1326,"change":492,"percent_change":492,"volume":1763,"transactions":9,"vwap":1326},"2025-09-24",43.27,{"date":1975,"open":1976,"high":1977,"low":1690,"close":1326,"change":117,"percent_change":312,"volume":1919,"transactions":9,"vwap":1326},"2025-09-23",43.24,43.65,{"date":1979,"open":1550,"high":1980,"low":1355,"close":1213,"change":715,"percent_change":619,"volume":1981,"transactions":9,"vwap":1213},"2025-09-22",43.48,55600,{"date":1983,"open":1984,"high":1644,"low":1205,"close":1336,"change":1366,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1336},"2025-09-19",43.87,-0.94,219200,{"date":1988,"open":1989,"high":1990,"low":1618,"close":1233,"change":728,"percent_change":473,"volume":1991,"transactions":9,"vwap":1233},"2025-09-18",43.91,44.58,125800,{"date":1993,"open":1554,"high":1119,"low":1326,"close":1402,"change":841,"percent_change":25,"volume":956,"transactions":9,"vwap":1402},"2025-09-17",{"date":1995,"open":1336,"high":1624,"low":1423,"close":1447,"change":1996,"percent_change":1855,"volume":1997,"transactions":9,"vwap":1447},"2025-09-16",-0.45,36300,{"date":1999,"open":1336,"high":2000,"low":1973,"close":1555,"change":1396,"percent_change":235,"volume":1717,"transactions":9,"vwap":1555},"2025-09-15",43.81,{"date":2002,"open":1382,"high":916,"low":1204,"close":1445,"change":686,"percent_change":254,"volume":2003,"transactions":9,"vwap":1445},"2025-09-12",26400,{"date":2005,"open":1445,"high":2006,"low":1461,"close":1551,"change":1942,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1551},"2025-09-11",43.76,1.18,33500,{"date":2010,"open":1661,"high":1353,"low":1661,"close":1183,"change":600,"percent_change":1011,"volume":2011,"transactions":9,"vwap":1183},"2025-09-10",29500,{"date":2013,"open":2014,"high":2015,"low":1688,"close":1688,"change":619,"percent_change":1061,"volume":2016,"transactions":9,"vwap":1688},"2025-09-09",43.54,43.7,34000,{"date":2018,"open":1238,"high":1977,"low":1463,"close":916,"change":1121,"percent_change":1297,"volume":2019,"transactions":9,"vwap":916},"2025-09-08",31900,{"date":2021,"open":1186,"high":2022,"low":1183,"close":1980,"change":1614,"percent_change":2023,"volume":1575,"transactions":9,"vwap":1980},"2025-09-05",44.69,-1.25,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-04",43.26,44.049999,44.029999,0.89,2.06,31800,{"date":2033,"open":1183,"high":1238,"low":1613,"close":2034,"change":1365,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-03",43.14,-0.42,28300,{"date":2038,"open":1352,"high":915,"low":2039,"close":1205,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1205},"2025-09-02",42.96,-0.54,-1.23,27300,{"date":2044,"open":1233,"high":1446,"low":1555,"close":2045,"change":841,"percent_change":769,"volume":2046,"transactions":9,"vwap":2045},"2025-08-29",43.86,24100,{"date":2048,"open":1175,"high":1175,"low":1382,"close":1203,"change":552,"percent_change":1619,"volume":2011,"transactions":9,"vwap":1203},"2025-08-28",{"date":2050,"open":1205,"high":1233,"low":1445,"close":1233,"change":157,"percent_change":1298,"volume":2051,"transactions":9,"vwap":1233},"2025-08-27",32400,{"date":2053,"open":1668,"high":1980,"low":1668,"close":2054,"change":1298,"percent_change":677,"volume":2055,"transactions":9,"vwap":2054},"2025-08-26",43.39,44000,{"date":2057,"open":1661,"high":2058,"low":2059,"close":2059,"change":618,"percent_change":609,"volume":2060,"transactions":9,"vwap":2059},"2025-08-25",43.22,42.58,18700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2039,"change":2066,"percent_change":2067,"volume":1330,"transactions":9,"vwap":2039},"2025-08-22",40.97,43.19,40.6,2.31,5.68,{"date":2069,"open":1891,"high":1874,"low":1891,"close":2070,"change":562,"percent_change":286,"volume":2071,"transactions":9,"vwap":2070},"2025-08-21",40.65,30600,{"date":2073,"open":1774,"high":1321,"low":2074,"close":1754,"change":1337,"percent_change":926,"volume":2075,"transactions":9,"vwap":1754},"2025-08-20",39.95,38400,{"date":2077,"open":1868,"high":1861,"low":2078,"close":1478,"change":1581,"percent_change":751,"volume":2079,"transactions":9,"vwap":1478},"2025-08-19",40.4,22800,{"date":2081,"open":1489,"high":1766,"low":2082,"close":2070,"change":457,"percent_change":473,"volume":2083,"transactions":9,"vwap":2070},"2025-08-18",39.78,38000,{"date":2085,"open":1955,"high":1955,"low":2086,"close":1867,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1867},"2025-08-15",40.19,-0.65,-1.58,65900,{"date":2091,"open":1906,"high":1862,"low":1806,"close":1722,"change":763,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1722},"2025-08-14",-1.54,34400,{"date":2095,"open":2096,"high":1705,"low":1766,"close":1705,"change":72,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1705},"2025-08-13",41.18,2.21,34300,{"date":2100,"open":2101,"high":1714,"low":1741,"close":2102,"change":1789,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-12",39.37,40.76,4.54,50300,{"date":2106,"open":2107,"high":1755,"low":1814,"close":2108,"change":1017,"percent_change":715,"volume":2109,"transactions":9,"vwap":2108},"2025-08-11",39.0099983,38.99,27800,{"date":2111,"open":2107,"high":2112,"low":2113,"close":2114,"change":1091,"percent_change":900,"volume":2115,"transactions":9,"vwap":2114},"2025-08-08",39.44,38.74,39.11,32800,{"date":2117,"open":2108,"high":2108,"low":2118,"close":2119,"change":971,"percent_change":1251,"volume":2120,"transactions":9,"vwap":2119},"2025-08-07",38.060001,38.69,25600,{"date":2122,"open":2123,"high":1898,"low":2113,"close":2124,"change":989,"percent_change":1743,"volume":2125,"transactions":9,"vwap":2124},"2025-08-06",38.81,38.96,61200,{"date":2127,"open":1835,"high":1835,"low":2128,"close":2129,"change":1762,"percent_change":562,"volume":2093,"transactions":9,"vwap":2129},"2025-08-05",38.44,38.89,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1091,"percent_change":900,"volume":2136,"transactions":9,"vwap":2135},"2025-08-04",38.51,39.18,38.24,38.92,30200,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1908,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-01",39.35,38,38.5,-2.75,48800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":871,"percent_change":457,"volume":2150,"transactions":9,"vwap":2149},"2025-07-31",39.02,39.81,38.91,39.59,45500,{"date":2152,"open":2153,"high":2154,"low":1812,"close":1815,"change":619,"percent_change":695,"volume":2155,"transactions":9,"vwap":1815},"2025-07-30",40.23,40.59,33300,{"date":2157,"open":2158,"high":1766,"low":2159,"close":1799,"change":2160,"percent_change":1251,"volume":2161,"transactions":9,"vwap":1799},"2025-07-29",40.75,40.07,-0.28,18300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1785,"change":112,"percent_change":1121,"volume":2167,"transactions":9,"vwap":1785},"2025-07-28",40.41,40.5,39.73,22900,{"date":2169,"open":2170,"high":2070,"low":2170,"close":2171,"change":501,"percent_change":764,"volume":2172,"transactions":9,"vwap":2171},"2025-07-25",40.12,40.42,18900,{"date":2174,"open":2175,"high":1303,"low":1766,"close":1859,"change":619,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1859},"2025-07-24",41.25,-1.73,31600,{"date":2179,"open":1862,"high":1705,"low":1848,"close":1705,"change":1283,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1705},"2025-07-23",2.33,35600,{"date":2183,"open":2078,"high":2184,"low":2078,"close":1861,"change":225,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1861},"2025-07-22",42.14,-2.96,94100,{"date":2188,"open":1303,"high":1296,"low":1303,"close":2189,"change":1011,"percent_change":1086,"volume":2190,"transactions":9,"vwap":2189},"2025-07-21",41.95,29800,{"date":2192,"open":1275,"high":1275,"low":1257,"close":1295,"change":785,"percent_change":1060,"volume":2031,"transactions":9,"vwap":1295},"2025-07-18",{"date":2194,"open":2195,"high":1720,"low":1773,"close":1248,"change":1942,"percent_change":1163,"volume":2196,"transactions":9,"vwap":1248},"2025-07-17",41.43,42400,{"date":2198,"open":1787,"high":1293,"low":2199,"close":2200,"change":582,"percent_change":17,"volume":2201,"transactions":9,"vwap":2200},"2025-07-16",40.26,41.080002,35300,{"date":2203,"open":1468,"high":1468,"low":2078,"close":1917,"change":1933,"percent_change":1490,"volume":2204,"transactions":9,"vwap":1917},"2025-07-15",46100,{"date":2206,"open":2165,"high":1248,"low":2165,"close":1487,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1487},"2025-07-14",1.16,2.87,40500,{"date":2211,"open":1293,"high":1293,"low":2212,"close":2213,"change":764,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-11",40.25,40.39,-3.05,37100,{"date":2217,"open":2218,"high":1314,"low":2218,"close":1705,"change":1091,"percent_change":94,"volume":2219,"transactions":9,"vwap":1705},"2025-07-10",41.0099983,34200,{"date":2221,"open":1885,"high":1295,"low":2158,"close":2222,"change":275,"percent_change":1396,"volume":2223,"transactions":9,"vwap":2222},"2025-07-09",41.24,49000,{"date":2225,"open":2222,"high":1310,"low":2226,"close":2227,"change":963,"percent_change":1073,"volume":2228,"transactions":9,"vwap":2227},"2025-07-08",41,41.14,60400,{"date":2230,"open":1885,"high":2231,"low":2232,"close":2233,"change":1250,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-07",41.69,40.74,41.049999,-0.7,43500,{"date":2237,"open":2238,"high":1673,"low":2238,"close":1468,"change":1418,"percent_change":1715,"volume":2239,"transactions":9,"vwap":1468},"2025-07-03",40.93,22200,{"date":2241,"open":2242,"high":2238,"low":2243,"close":1721,"change":2244,"percent_change":87,"volume":2245,"transactions":9,"vwap":1721},"2025-07-02",40.43,39.57,0.54,36500,{"date":2247,"open":2248,"high":2226,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":1087,"transactions":9,"vwap":2250},"2025-07-01",39.52,39.34,40.28,0.93,2.36,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2139,"change":1396,"percent_change":729,"volume":1997,"transactions":9,"vwap":2139},"2025-06-30",39.31,39.82,39.16,{"date":2259,"open":2260,"high":1742,"low":2261,"close":2114,"change":728,"percent_change":629,"volume":2262,"transactions":9,"vwap":2114},"2025-06-27",38.94,37.87,83700,{"date":2264,"open":2265,"high":2257,"low":2265,"close":2123,"change":58,"percent_change":647,"volume":2266,"transactions":9,"vwap":2123},"2025-06-26",38.2,31000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":351,"percent_change":1438,"volume":2273,"transactions":9,"vwap":2272},"2025-06-25",38.67,38.97,38.12,38.32,26200,{"date":2275,"open":2276,"high":2277,"low":2140,"close":2278,"change":729,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-24",38.23,39.14,38.62,1.6,58400,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-06-23",36.87,38.39,38.0099983,1.11,3.01,43300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1396,"percent_change":646,"volume":2295,"transactions":9,"vwap":2294},"2025-06-20",37.07,37.37,36.72,36.9,52900,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":989,"percent_change":978,"volume":2301,"transactions":9,"vwap":2300},"2025-06-18",36.43,36.91,36.66,29000,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":1073,"percent_change":1259,"volume":2266,"transactions":9,"vwap":2306},"2025-06-17",35.94,36.67,36.59,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":618,"percent_change":1855,"volume":2312,"transactions":9,"vwap":2311},"2025-06-16",37.64,36.21,36.37,22400,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":265,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-13",37.099998,36.55,36.75,-2.44,28000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":351,"percent_change":1683,"volume":2326,"transactions":9,"vwap":2325},"2025-06-12",37.6,37.69,37.2,37.67,21200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":117,"percent_change":1762,"volume":2055,"transactions":9,"vwap":2332},"2025-06-11",37.85,38.15,37.55,37.97,{"date":2334,"open":2331,"high":2330,"low":2331,"close":2335,"change":2336,"percent_change":2337,"volume":2155,"transactions":9,"vwap":2335},"2025-06-10",37.98,0.79,2.12,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":686,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-09",37.43,38.19,37,37.19,-1.14,41600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":473,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-06",37.49,37.75,37.060001,37.62,1.87,23500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":285,"percent_change":971,"volume":2360,"transactions":9,"vwap":2359},"2025-06-05",37.0099983,37.44,36.36,36.93,27600,{"date":2362,"open":2363,"high":2364,"low":2356,"close":2365,"change":1356,"percent_change":1114,"volume":2239,"transactions":9,"vwap":2365},"2025-06-04",37.84,38.14,37.029999,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":989,"percent_change":978,"volume":2371,"transactions":9,"vwap":2370},"2025-06-03",37.18,38.07,37.56,37000,{"date":2373,"open":2374,"high":2270,"low":2375,"close":2348,"change":552,"percent_change":1113,"volume":2376,"transactions":9,"vwap":2348},"2025-06-02",37.93,37.24,27200,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":972,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-30",38.45,37.74,-1.51,29100,{"date":2384,"open":2385,"high":2272,"low":184,"close":2272,"change":1963,"percent_change":1011,"volume":2386,"transactions":9,"vwap":2272},"2025-05-29",38.31,18800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2118,"change":1268,"percent_change":2392,"volume":2060,"transactions":9,"vwap":2118},"2025-05-28",38.48,38.49,38.02,-1.45,{"date":2394,"open":2395,"high":2396,"low":2340,"close":2278,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2278},"2025-05-27",37.46,38.72,1.38,3.71,25100,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2375,"change":1150,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2375},"2025-05-23",36.97,37.58,-0.96,16600,{"date":2407,"open":2408,"high":2409,"low":2403,"close":2322,"change":2087,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2322},"2025-05-22",37.71,38.28,-1.7,19600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":501,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-21",38.22,38.58,37.83,38.25,-1.34,41700,{"date":2421,"open":2278,"high":2422,"low":2284,"close":2422,"change":562,"percent_change":1228,"volume":2423,"transactions":9,"vwap":2422},"2025-05-20",38.77,9300,{"date":2425,"open":2284,"high":2270,"low":2426,"close":2427,"change":841,"percent_change":1456,"volume":2428,"transactions":9,"vwap":2427},"2025-05-19",38.11,38.85,15100,{"date":2430,"open":2431,"high":2257,"low":2272,"close":2389,"change":1268,"percent_change":1029,"volume":2432,"transactions":9,"vwap":2389},"2025-05-16",39,28900,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":1691,"percent_change":2066,"volume":2438,"transactions":9,"vwap":2437},"2025-05-15",38.29,39.36,39.040001,17500,{"date":2440,"open":2391,"high":2390,"low":2323,"close":2441,"change":323,"percent_change":1619,"volume":2442,"transactions":9,"vwap":2441},"2025-05-14",38.16,19200,{"date":2444,"open":2391,"high":2427,"low":2357,"close":2445,"change":862,"percent_change":1875,"volume":2446,"transactions":9,"vwap":2445},"2025-05-13",38.38,22600,{"date":2448,"open":2427,"high":2427,"low":2449,"close":2351,"change":656,"percent_change":294,"volume":2450,"transactions":9,"vwap":2351},"2025-05-12",37.57,44200,{"date":2452,"open":2260,"high":2260,"low":2453,"close":2322,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2322},"2025-05-09",37.45,-1.02,-2.64,17000,{"date":2458,"open":2459,"high":1801,"low":2459,"close":2278,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2278},"2025-05-08",36.35,1.91,5.2,64000,{"date":2464,"open":2299,"high":2465,"low":2305,"close":2466,"change":322,"percent_change":351,"volume":2060,"transactions":9,"vwap":2466},"2025-05-07",37.3,36.71,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":552,"percent_change":400,"volume":2473,"transactions":9,"vwap":2472},"2025-05-06",37.040001,37.47,36.77,36.82,11400,{"date":2475,"open":2472,"high":2476,"low":2477,"close":2291,"change":2160,"percent_change":1678,"volume":2478,"transactions":9,"vwap":2291},"2025-05-05",37.77,35.72,15200,{"date":2480,"open":2317,"high":2481,"low":2317,"close":2482,"change":1171,"percent_change":770,"volume":2483,"transactions":9,"vwap":2482},"2025-05-02",38.040001,37.35,19000,{"date":2485,"open":2300,"high":2342,"low":2486,"close":2293,"change":1743,"percent_change":58,"volume":2446,"transactions":9,"vwap":2293},"2025-05-01",36.2,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":264,"volume":2494,"transactions":9,"vwap":2492},"2025-04-30",36.15,36.76,35.57,36.54,-0.17,28600,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2466,"change":1206,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2466},"2025-04-29",35.78,36.84,1.94,20800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1018,"percent_change":619,"volume":2507,"transactions":9,"vwap":2506},"2025-04-28",35.83,36.47,35.73,36.0099983,24400,{"date":2509,"open":2510,"high":2510,"low":181,"close":2511,"change":1531,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-04-25",36.38,36.27,-1.63,18200,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2283,"change":989,"percent_change":978,"volume":2003,"transactions":9,"vwap":2283},"2025-04-24",36.33,37.049999,{"date":2519,"open":2511,"high":2520,"low":2521,"close":2522,"change":473,"percent_change":2460,"volume":2523,"transactions":9,"vwap":2522},"2025-04-23",36.96,36.029999,36.8,32000,{"date":185,"open":2525,"high":2526,"low":2527,"close":2528,"change":871,"percent_change":419,"volume":2529,"transactions":9,"vwap":2528},36,36.32,34.93,36.11,22700]